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 07 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 211 30 181 5,995 2,012 3,983 15
AAC AAC TECH (02018) 1,598 957 641 23,041 10,814 12,227 38
ACC ANHUI CONCH (00914) 235 156 79 19,030 9,945 9,085 25
AIA AIA (01299) 8,455 3,948 4,507 135,503 62,848 72,655 32
AIR AIR CHINA (00753) 395 295 100 18,689 10,902 7,787 40
AKS AKESO (09926) 1,185 351 834 17,551 8,068 9,483 71
ALA ALH (ADJ-A) (00241) 9 2 7 106,407 42,715 63,692 39
ALB BABA (09988) 94,089 47,580 46,509 1,827,285 899,115 928,170 47
ALC ALUMINUM CORP OF CHINA (02600) 364 81 283 40,093 18,782 21,311 38
ALH ALI HEALTH (00241) 442 332 110 70,986 32,843 38,143 38
AMC CAM CSI300 (03188) 56 13 43 6,247 3,390 2,857 18
ANA ANTA SPORTS (02020) 1,465 756 709 137,099 80,209 56,890 33
BCM BANK OF COMM CO LTD (03328) 67 57 10 24,319 14,062 10,257 21
BEA BANK OF EAST ASIA (00023) 4,715 3,265 1,450 37,318 22,269 15,049 23
BIU BIDU (09888) 13,717 9,344 4,373 728,360 327,749 400,611 42
BLI BILIBILI (09626) 4,260 2,010 2,250 126,801 66,138 60,663 44
BOC BOC HK (HLDGS) LTD (02388) 128 76 52 43,945 16,132 27,813 23
BOM BEONE MEDICINES (06160) 105 26 79 12,858 6,674 6,184 35
BUD BUD APAC (01876) 940 748 192 30,381 12,043 18,338 31
BYD BYD COMPANY (01211) 16,455 11,325 5,130 351,606 146,252 205,354 37
BYE BYD ELECTRONIC (00285) 242 143 99 25,906 11,682 14,224 42
CAT CATL (03750) 6,886 2,882 4,004 197,072 74,987 122,085 42
CCC CHINA COMM CONS (01800) 3,208 3,159 49 69,430 45,357 24,073 20
CCE CHINA COAL (01898) 299 195 104 20,860 5,019 15,841 32
CDA CHINA CINDA (01359) 0 0 0 2,803 2,280 523 27
CGN CGN POWER (01816) 13 10 3 12,568 6,445 6,123 26
CHQ CHINA HONGQIAO (01378) 819 636 183 17,689 10,348 7,341 35
CHT CHINA MOBILE LTD (00941) 7,506 3,443 4,063 186,030 75,897 110,133 10
CHU CHINA UNICOM LTD (00762) 2,720 1,826 894 74,260 34,152 40,108 26
CIT CITIC (00267) 805 805 0 16,631 9,630 7,001 25
CKH CKH HOLDINGS (00001) 463 234 229 30,397 15,289 15,108 21
CKP CK ASSET (01113) 172 122 50 12,036 6,187 5,849 20
CLI CHINA LIFE INSURANCE (02628) 15,906 7,365 8,541 253,299 122,405 130,894 28
CLP CLP HOLDINGS LTD (00002) 326 220 106 12,067 4,627 7,440 15
CMB CM BANK (03968) 316 152 164 100,679 39,386 61,293 24
CNC CNOOC LTD (00883) 6,329 3,206 3,123 239,533 100,989 138,544 29
COL CHINA OVERSEAS (00688) 1,318 1,136 182 53,229 26,639 26,590 38
COS COSCO SHIP HOLD (01919) 65 12 53 14,187 5,197 8,990 30
CPA CATHAY PACIFIC AIRWAYS (00293) 387 261 126 26,411 13,753 12,658 23
CPC CHINA PETROL & CHEM COR (00386) 1,219 444 775 291,513 142,871 148,642 23
CPI CPIC (02601) 4,412 4,004 408 108,683 49,392 59,291 26
CRC CHINA RAIL CONS (01186) 151 0 151 13,076 5,700 7,376 19
CRG CHINA RAILWAY (00390) 1,117 75 1,042 35,416 13,419 21,997 27
CRL CHINA RES LAND (01109) 1,068 664 404 74,188 35,296 38,892 36
CRP CHINA RES POWER (00836) 165 103 62 7,715 3,963 3,752 20
CSA CSOP A50 ETF (02822) 287 62 225 5,447 2,432 3,015 17
CSE CHINA SHENHUA (01088) 1,700 701 999 41,761 16,400 25,361 25
CSP CSPC PHARMA (01093) 6,899 3,280 3,619 156,880 54,651 102,229 43
CTB CITIC BANK (00998) 19 17 2 15,433 10,134 5,299 21
CTC CHINA TELECOM CORP LTD (00728) 521 370 151 101,494 47,798 53,696 21
CTS CITIC SEC (06030) 1,287 683 604 38,795 18,454 20,341 31
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 40
GAC GAC GROUP (02238) 194 194 0 12,602 7,473 5,129 43
GAH GEELY AUTO (00175) 1,305 595 710 39,968 19,511 20,457 41
GHL XINYI GLASS (00868) 122 77 45 7,717 3,450 4,267 33
GLI GANFENG LITHIUM (01772) 1,386 1,200 186 85,850 54,364 31,486 58
GLX GALAXY ENT (00027) 4,684 2,101 2,583 63,330 26,721 36,609 27
GST GOLDWIND (02208) 3,596 1,370 2,226 12,650 5,997 6,653 46
GWM GWMOTOR (02333) 790 460 330 37,120 16,626 20,494 37
HCF HSCEI ETF (02828) 143 25 118 11,838 4,883 6,955 17
HDO HAIDILAO (06862) 361 155 206 24,236 11,804 12,432 29
HEH POWER ASSETS (00006) 109 37 72 7,417 2,274 5,143 14
HES HAIER SMART HOME (06690) 181 123 58 9,172 4,435 4,737 27
HEX HK EXCHANGES & CLEARING (00388) 9,092 4,471 4,621 320,207 153,317 166,890 20
HGN HENGAN INT'L (01044) 105 53 52 15,052 5,635 9,417 25
HKB HSBC HOLDINGS PLC (00005) 9,173 3,934 5,239 280,855 108,721 172,134 31
HKG HONG KONG & CHINA GAS (00003) 173 47 126 47,776 21,294 26,482 15
HLD HENDERSON LAND DEV LTD (00012) 326 211 115 13,165 8,579 4,586 22
HNP HUANENG POWER INT INC (00902) 2,381 1,799 582 40,716 24,441 16,275 33
HOS HUA HONG GRACE (01347) 1,349 698 651 29,771 16,461 13,310 57
HRB HORIZON ROBOTICS (09660) 2,748 2,333 415 75,292 54,583 20,709 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 561 139 422 18,103 7,687 10,416 44
JDC JD (09618) 4,434 2,642 1,792 195,446 87,813 107,633 30
JDH JD HEALTH (06618) 273 145 128 36,687 14,719 21,968 36
JXC JIANGXI COPPER (00358) 1,323 751 572 36,700 17,891 18,809 43
KAT Z.AI (02513) 3,252 1,547 1,705 103,623 77,728 25,895 87
KCH KINGSOFT CLOUD (03896) 3,397 1,295 2,102 10,577 5,101 5,476 59
KDS KINGDEE INT'L (00268) 263 83 180 17,576 8,081 9,495 53
KEH BEKE (02423) 350 152 198 48,678 26,695 21,983 46
KLE KUNLUN ENERGY (00135) 42 31 11 3,783 1,734 2,049 26
KSO KINGSOFT (03888) 1,659 861 798 26,229 9,655 16,574 34
KST KUAISHOU (01024) 9,358 5,588 3,770 471,887 241,249 230,638 50
LAO LAOPU GOLD (06181) 655 199 456 36,632 14,071 22,561 50
LAU LI AUTO (02015) 4,753 2,545 2,208 120,845 61,552 59,293 45
LEN LENOVO GROUP (00992) 8,652 4,516 4,136 184,250 93,026 91,224 52
LNI LI NING (02331) 986 773 213 135,774 53,679 82,095 31
LNK LINK REIT (00823) 588 339 249 41,999 18,227 23,772 16
LSP LUXSHARE ICT (02475) 794 312 482 23,224 12,261 10,963 56
MDG MIDEA GROUP (00300) 163 77 86 20,180 10,062 10,118 22
MEN MENGNIU DAIRY (02319) 135 133 2 13,315 7,469 5,846 26
MET MEITUAN DIANPING (03690) 15,687 6,645 9,042 847,611 399,495 448,116 39
MGM MGM CHINA (02282) 593 102 491 8,579 4,639 3,940 31
MIU XIAOMI (01810) 39,639 26,408 13,231 956,645 481,596 475,049 49
MNX MINIMAX (00100) 34,477 29,538 4,939 337,648 193,709 143,939 87
MOL CMOC (03993) 428 227 201 13,120 7,227 5,893 43
MSB MINSHENG BANK (01988) 50 0 50 39,438 26,826 12,612 28
MTR MTR CORPORATION LTD (00066) 1,190 775 415 23,768 11,781 11,987 17
MTU MEITU (01357) 1,298 270 1,028 19,848 7,820 12,028 59
NBM CNBM (03323) 299 255 44 42,470 28,695 13,775 46
NCL NCI (01336) 176 79 97 22,799 12,267 10,532 27
NFU NONGFU SPRING (09633) 419 242 177 9,601 3,773 5,828 28
NIO NIO (09866) 1,631 494 1,137 28,320 14,889 13,431 54
NTE NTES (09999) 1,603 1,021 582 44,149 21,270 22,879 35
NWD NEW WORLD DEV CO LTD (00017) 4,245 1,716 2,529 96,862 23,639 73,223 60
ORT NEW ORIENTAL (09901) 85 46 39 12,306 6,183 6,123 45
PAI PING AN INSURANCE LTD (02318) 18,204 8,828 9,376 599,202 264,869 334,333 26
PEC PETROCHINA CO LTD (00857) 5,019 1,679 3,340 182,333 72,150 110,183 26
PEN XPENG (09868) 6,886 4,005 2,881 214,949 148,271 66,678 50
PHT PA GOODDOCTOR (01833) 205 70 135 12,362 8,240 4,122 45
PIC PICC P&C (02328) 376 127 249 14,089 4,820 9,269 26
PIN PICC GROUP (01339) 274 239 35 10,264 4,804 5,460 31
POP POP MART (09992) 72,268 42,177 30,091 597,186 286,008 311,178 24
SAN SANDS CHINA LTD (01928) 2,255 1,114 1,141 151,305 72,001 79,304 30
SBI 3SBIO (01530) 640 302 338 15,416 5,964 9,452 58
SBO SBP GROUP (01177) 778 381 397 14,039 8,483 5,556 43
SET SENSETIME (00020) 110 33 77 10,824 6,440 4,384 46
SGM SD GOLD (01787) 875 663 212 77,297 35,595 41,702 59
SHK SUN HUNG KAI PPT LTD (00016) 1,663 1,216 447 20,565 10,723 9,842 29
SHL XINYI SOLAR (00968) 58 52 6 35,685 16,612 19,073 45
SHN SHEIN (00625) 2,353 1,124 1,229 34,932 16,170 18,762 73
SHZ SHENZHOU INTL (02313) 507 261 246 21,593 11,305 10,288 30
SMC SMIC (00981) 3,845 2,227 1,618 94,475 40,416 54,059 39
SNO SUNNY OPT (02382) 4,426 2,603 1,823 39,454 19,269 20,185 44
SNP SINOPHARM (01099) 127 90 37 12,984 8,619 4,365 24
SWA SWIRE PACIFIC LTD 'A' (00019) 55 55 0 7,312 3,455 3,857 23
TCH TENCENT HOLDINGS LTD (00700) 74,380 37,713 36,667 1,942,339 980,441 961,898 29
TIC TECHTRONIC IND (00669) 300 139 161 22,242 13,842 8,400 25
TPX XTALPI (02228) 7,197 3,463 3,734 18,890 10,453 8,437 118
TRF TRACKER FUND OF HK (02800) 937 119 818 45,765 15,157 30,608 22
TRP TRIP.COM (09961) 1,662 624 1,038 102,174 40,770 61,404 34
UBR UBTECH ROBOTICS (09880) 1,570 751 819 50,574 25,907 24,667 57
VGT VGT (02476) 3,029 978 2,051 21,059 11,886 9,173 79
VNK CHINA VANKE (02202) 336 269 67 72,737 15,147 57,590 84
WCP WEICHAI POWER (02338) 1,922 979 943 11,270 5,077 6,193 64
WHG WH GROUP (00288) 821 382 439 18,967 8,776 10,191 33
WHL THE WHARF (HLDGS) LTD (00004) 239 115 124 2,819 1,068 1,751 34
WWC WANT WANT CHINA (00151) 55 55 0 8,739 4,798 3,941 26
WXA WUXI APPTEC (02359) 448 225 223 17,855 9,337 8,518 47
WXB WUXI BIO (02269) 5,830 3,282 2,548 82,468 37,766 44,702 55
XAB ABC ($0.001) (01288) 392 156 236 18,716 8,977 9,739 21
XBC BANK OF CHINA ($0.001) (03988) 4,669 1,813 2,856 407,549 191,738 215,811 19
XCC CCB ($0.001) (00939) 4,938 1,536 3,402 509,900 234,910 274,990 21
XIC ICBC ($0.001) (01398) 6,563 4,638 1,925 269,085 127,864 141,221 21
XPB PSBC ($0.001) (01658) 184 75 109 10,003 5,237 4,766 23
XTW CHINA TOWER ($0.001) (00788) 2,029 1,188 841 42,248 27,566 14,682 19
YOF YOFC (06869) 1,063 526 537 20,413 10,440 9,973 88
YZC YANKUANG ENERGY (01171) 355 161 194 23,369 11,051 12,318 35
ZAO ZA ONLINE (06060) 74 44 30 13,228 9,138 4,090 41
ZJG ZIJIN GOLD INTL (02259) 1,244 1,016 228 67,230 34,446 32,784 52
ZJI ZJ INNOLIGHT (03308) 2,094 871 1,223 39,033 17,814 21,219 75
ZJM ZIJIN MINING GROUP (02899) 3,321 1,542 1,779 125,293 45,544 79,749 42
ZLT LEAPMOTOR (09863) 1,227 560 667 22,949 11,543 11,406 53
ZMI ZHAOJIN MINING (01818) 839 448 391 27,592 15,281 12,311 54
ZSH ZHONGSHENG HLDG (00881) 601 129 472 15,025 9,899 5,126 49
ZSI SANHUA (02050) 259 64 195 8,441 4,672 3,769 46
ZTE ZTE (00763) 1,893 1,419 474 43,855 30,571 13,284 39
TOTAL 648,587 359,917 288,670 17,450,501 8,388,149 9,062,352
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 27NOV26 157.50 15,483 3.39 24 3.30 2.57 15,746 0.00 0.00
C POP 29OCT26 155.00 11,058 1.74 20 2.00 1.41 67,419 +0.01 +0.58
C MNX 09OCT26 240.00 10,751 6.09 84 8.87 4.30 1,376 -6.92 -53.19
C MNX 09OCT26 235.00 10,486 8.80 82 9.70 6.24 9,594 -7.65 -46.50
P POP 29OCT26 150.00 6,138 2.35 21 3.25 2.38 41,354 -0.72 -23.45
C MIU 30MAR27 24.00 5,068 2.84 41 2.86 2.76 5,989 -0.17 -5.65
C MIU 30MAR27 29.00 5,001 1.28 42 1.26 1.26 8,465 -0.07 -5.19
C TCH 30DEC26 500.00 4,008 5.03 32 5.55 4.80 38,541 -1.48 -22.73
P ALB 09OCT26 104.00 3,614 0.85 46 2.25 0.55 1,412 +0.46 +117.95
C ALB 09OCT26 106.00 3,525 1.18 46 1.71 0.54 931 -1.82 -60.67
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TPX 09OCT26 7.40 15 0.31 118 0.24 0.24 15 +0.30 +3,000.00
P TPX 09OCT26 7.30 2 0.26 121 0.26 0.26 2 +0.25 +2,500.00
P TPX 16OCT26 6.90 0 0.23 90 0.00 0.00 0 +0.22 +2,200.00
P TPX 09OCT26 7.20 0 0.20 115 0.00 0.00 0 +0.19 +1,900.00
P TPX 16OCT26 6.80 10 0.19 88 0.00 0.00 10 +0.18 +1,800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30MAR27 650.00 0 0.01 23 0.00 0.00 0 -1.05 -99.06
C HEX 30MAR27 660.00 0 0.01 24 0.00 0.00 0 -0.98 -98.99
C HEX 30MAR27 670.00 100 0.01 25 0.38 0.37 100 -0.95 -98.96
C HEX 30MAR27 680.00 0 0.01 25 0.00 0.00 50 -0.92 -98.92
C HEX 30MAR27 690.00 0 0.01 26 0.00 0.00 0 -0.89 -98.89
* 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$ 15.860
29OCT26 10.00 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.87 -0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.89 -0.04 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.39 -0.04 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.89 -0.04 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.39 -0.04 15 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.91 -0.04 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.48 -0.05 15 0 54 0
29OCT26 16.00 C 0.20 0.20 0.18 0.19 -0.04 15 14 215 +12
29OCT26 16.50 C 0.06 0.06 0.06 0.06 -0.01 16 8 128 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.87 -0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.91 -0.04 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 -0.05 13 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.95 -0.04 15 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.57 -0.04 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.27 -0.04 15 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 4 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 22 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 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 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 -0.04 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.90 -0.04 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 -0.04 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 -0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.04 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.04 18 0 0 0
30DEC26 15.50 C 0.67 0.67 0.67 0.65 -0.04 17 4 4 +4
30DEC26 16.00 C 0.41 0.41 0.41 0.40 -0.03 17 4 7 +4
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 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 31 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 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.90 -0.04 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.41 -0.04 20 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.92 -0.04 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.46 -0.04 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.71 -0.03 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 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 6.12 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.90 -0.04 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.42 -0.04 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 -0.05 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 -0.05 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 -0.05 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 5.89 -0.04 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.90 -0.04 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.93 -0.05 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 -0.04 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.10 -0.04 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.75 -0.04 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 -0.04 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 -0.03 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 27 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 5.89 -0.04 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.90 -0.04 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.89 -0.05 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.43 -0.02 15 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.08 -0.04 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.68 -0.04 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.31 -0.04 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.97 -0.04 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.67 -0.03 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.35 -0.03 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 -0.03 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.92 -0.03 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.75 -0.02 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.60 -0.02 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.48 -0.02 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 30 2,012 +20
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 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 33 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 0.02 -0.01 16 0 27 0
29OCT26 15.50 P 0.11 0.11 0.11 0.10 -0.01 16 3 38 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.31 0.00 15 0 93 0
29OCT26 16.50 P 0.69 0.69 0.69 0.67 +0.02 15 1 29 0
29OCT26 17.00 P 1.20 1.20 1.20 1.17 +0.04 22 4 220 -4
29OCT26 17.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.14 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.14 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.14 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.14 +0.02 0 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 0.02 0.02 0.02 0.01 0.00 19 11 63 +11
27NOV26 14.00 P 0.04 0.04 0.04 0.01 -0.01 15 9 14 +9
27NOV26 14.50 P 0.00 0.00 0.00 0.05 0.00 15 20 55 +20
27NOV26 15.00 P 0.00 0.00 0.00 0.14 0.00 15 20 110 +20
27NOV26 15.50 P 0.00 0.00 0.00 0.33 0.00 15 0 57 0
27NOV26 16.00 P 0.00 0.00 0.00 0.60 +0.01 14 0 27 0
27NOV26 16.50 P 0.96 0.96 0.96 0.99 +0.03 12 4 13 +1
27NOV26 17.00 P 0.00 0.00 0.00 1.43 +0.03 0 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.96 +0.04 16 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.45 +0.04 14 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.95 +0.04 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.31 +0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.30 +0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.30 +0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.30 +0.02 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 0.00 18 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 19 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 0.00 18 0 295 0
30DEC26 15.00 P 0.30 0.30 0.30 0.30 0.00 18 2 232 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.50 0.00 18 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 +0.02 19 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.04 20 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.03 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.03 22 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 +0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 +0.04 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 +0.02 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.95 +0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 +0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.44 +0.02 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.43 +0.03 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.42 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.41 +0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.41 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.41 +0.02 0 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 75 171 +75
28JAN27 13.00 P 0.04 0.04 0.04 0.02 0.00 18 29 31 +29
28JAN27 13.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
28JAN27 15.50 P 0.59 0.59 0.59 0.58 +0.01 18 1 1 +1
28JAN27 16.00 P 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.19 +0.02 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.58 +0.03 18 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.05 +0.03 20 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.48 +0.04 18 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.96 +0.04 18 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.46 +0.01 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.95 +0.02 20 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.45 +0.02 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.44 +0.02 21 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.43 +0.03 29 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 0.01 -0.01 18 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 0.05 -0.01 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.01 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 0.00 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 0.00 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 0.00 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 +0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 +0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.03 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.06 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.02 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 +0.02 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 +0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.44 +0.02 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.43 +0.03 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.42 +0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.41 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.41 +0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.41 +0.02 0 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 18 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 0.00 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 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.63 0.00 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 +0.01 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 +0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 +0.02 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.15 +0.02 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.57 +0.03 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.01 +0.03 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.01 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.98 +0.01 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.46 +0.01 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.45 +0.03 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.43 +0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.43 +0.03 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.42 +0.02 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.41 +0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.41 +0.02 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.41 +0.02 0 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 0.04 -0.01 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 0.00 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29SEP27 14.00 P 0.44 0.44 0.44 0.41 0.00 19 2 2 +2
29SEP27 14.50 P 0.00 0.00 0.00 0.57 0.00 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.76 0.00 19 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.27 +0.01 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.58 +0.02 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.87 +0.02 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.24 +0.03 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.63 +0.02 18 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.13 +0.01 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.56 +0.01 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.01 +0.01 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.48 +0.01 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.45 +0.02 21 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.43 +0.02 22 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.43 +0.03 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.42 +0.02 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.41 +0.02 0 0 0 0
TOTAL PUT 181 3,983 +168
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$ 39.760
29OCT26 29.00 C 0.00 0.00 0.00 10.82 +0.42 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.76 +0.32 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.86 +0.39 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.85 +0.36 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.89 +0.33 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.96 +0.29 38 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.08 +0.23 38 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.27 +0.18 38 0 15 0
29OCT26 38.00 C 2.55 2.59 2.55 2.54 +0.11 37 2 83 -2
29OCT26 39.00 C 0.00 0.00 0.00 1.91 +0.07 37 0 158 0
29OCT26 40.00 C 1.37 1.46 1.36 1.41 +0.07 38 326 349 +141
29OCT26 41.00 C 1.03 1.06 0.98 1.01 +0.03 38 76 248 +40
29OCT26 42.00 C 0.74 0.74 0.65 0.70 +0.01 38 114 237 -20
29OCT26 43.00 C 0.34 0.34 0.34 0.46 -0.02 38 2 176 +2
29OCT26 44.00 C 0.30 0.32 0.30 0.30 -0.03 38 23 84 +12
29OCT26 45.00 C 0.00 0.00 0.00 0.18 -0.04 38 2 155 0
29OCT26 46.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 149 0
29OCT26 48.00 C 0.06 0.06 0.06 0.04 -0.02 38 10 121 +9
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 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 10.92 +0.46 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.96 +0.45 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.02 +0.44 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.11 +0.42 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.21 +0.39 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.36 +0.29 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.55 +0.25 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.80 +0.22 41 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.12 +0.20 41 0 30 0
27NOV26 38.00 C 0.00 0.00 0.00 3.47 +0.24 41 0 25 0
27NOV26 39.00 C 2.57 2.77 2.57 2.96 +0.11 42 30 130 +2
27NOV26 40.00 C 2.35 2.47 2.35 2.43 +0.11 41 36 202 +23
27NOV26 41.00 C 1.72 2.02 1.71 2.00 +0.08 41 61 35 +1
27NOV26 42.00 C 0.00 0.00 0.00 1.65 +0.07 41 0 100 0
27NOV26 43.00 C 0.00 0.00 0.00 1.29 0.00 41 0 48 0
27NOV26 44.00 C 0.00 0.00 0.00 1.08 +0.03 42 0 86 0
27NOV26 45.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 162 0
27NOV26 46.00 C 0.00 0.00 0.00 0.67 +0.01 41 0 62 0
27NOV26 47.00 C 0.00 0.00 0.00 0.52 0.00 41 0 140 0
27NOV26 48.00 C 0.40 0.40 0.40 0.40 0.00 41 30 91 0
27NOV26 49.00 C 0.00 0.00 0.00 0.31 0.00 41 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.24 0.00 42 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.12 0.00 42 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 0.00 42 0 17 0
27NOV26 57.50 C 0.06 0.06 0.06 0.03 0.00 42 1 2 +1
30DEC26 23.00 C 0.00 0.00 0.00 16.91 +0.47 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.93 +0.47 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.96 +0.47 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.99 +0.47 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.03 +0.46 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.08 +0.44 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.15 +0.44 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.25 +0.43 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.36 +0.41 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.51 +0.40 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.69 +0.37 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.90 +0.28 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.17 +0.26 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.49 +0.24 42 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.85 +0.21 42 0 27 0
30DEC26 38.00 C 0.00 0.00 0.00 4.25 +0.19 42 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 3.75 +0.08 42 0 85 0
30DEC26 40.00 C 3.05 3.25 3.05 3.23 +0.13 42 45 281 -8
30DEC26 41.00 C 2.65 2.82 2.65 2.81 +0.13 42 30 84 -1
30DEC26 42.00 C 2.39 2.39 2.39 2.38 +0.07 41 3 143 0
30DEC26 43.00 C 2.08 2.08 2.08 2.06 +0.06 42 1 73 0
30DEC26 44.00 C 0.00 0.00 0.00 1.82 +0.09 43 0 229 0
30DEC26 45.00 C 0.00 0.00 0.00 1.56 +0.07 43 0 191 0
30DEC26 46.00 C 1.33 1.34 1.33 1.31 +0.05 42 16 181 0
30DEC26 47.00 C 0.00 0.00 0.00 1.11 +0.04 42 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.94 +0.04 43 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.78 +0.03 42 0 183 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 +0.04 42 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 +0.02 42 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 0.00 42 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 0.00 42 0 48 0
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 10.53 +0.41 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 9.69 +0.40 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.88 +0.38 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 8.11 +0.37 43 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.38 +0.31 43 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.65 +0.25 42 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.00 +0.23 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.40 +0.22 42 0 15 0
28JAN27 38.00 C 4.64 4.64 4.64 4.87 +0.23 43 14 65 0
28JAN27 39.00 C 0.00 0.00 0.00 4.30 +0.16 42 0 64 0
28JAN27 40.00 C 3.66 3.85 3.66 3.83 +0.14 42 30 80 +15
28JAN27 41.00 C 3.43 3.43 3.43 3.42 +0.14 42 15 30 +15
28JAN27 42.00 C 0.00 0.00 0.00 3.05 +0.13 43 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 2.71 +0.10 43 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 2.40 +0.10 43 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 2.11 +0.10 43 0 15 0
28JAN27 46.00 C 1.86 1.86 1.86 1.84 +0.08 43 15 30 +15
28JAN27 47.00 C 0.00 0.00 0.00 1.60 +0.06 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.40 +0.10 43 0 0 0
28JAN27 49.00 C 1.17 1.17 1.17 1.21 +0.08 43 1 2 +1
30MAR27 23.00 C 0.00 0.00 0.00 17.28 +0.46 47 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.35 +0.45 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.44 +0.45 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.55 +0.45 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.67 +0.43 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.82 +0.42 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.00 +0.41 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.20 +0.40 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.43 +0.39 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.69 +0.46 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.99 +0.45 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.32 +0.43 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.68 +0.41 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 +0.26 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.51 +0.23 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.98 +0.19 44 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.48 +0.17 44 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.06 +0.20 44 0 19 0
30MAR27 41.00 C 4.28 4.28 4.28 4.63 +0.21 44 17 108 +17
30MAR27 42.00 C 0.00 0.00 0.00 4.24 +0.20 44 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 3.90 +0.21 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.55 +0.16 45 0 71 0
30MAR27 45.00 C 3.29 3.29 3.29 3.23 +0.15 45 5 65 -5
30MAR27 46.00 C 0.00 0.00 0.00 2.94 +0.10 45 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 2.68 +0.13 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 +0.10 45 0 56 0
30MAR27 49.00 C 2.28 2.28 2.28 2.22 +0.09 45 15 145 +15
30MAR27 50.00 C 0.00 0.00 0.00 2.01 +0.09 45 0 149 0
30MAR27 52.50 C 0.00 0.00 0.00 1.56 +0.07 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 1.21 +0.06 45 0 268 0
30MAR27 57.50 C 1.05 1.05 1.05 0.93 +0.04 44 1 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.71 +0.03 44 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 +0.03 44 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 +0.02 44 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 +0.02 44 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.76 +0.40 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.03 +0.39 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.33 +0.47 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.66 +0.46 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.01 +0.44 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.39 +0.42 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.81 +0.42 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.29 +0.43 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.72 +0.38 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.22 +0.36 46 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 6.75 +0.54 46 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 6.33 +0.36 46 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 5.89 +0.27 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.50 +0.26 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.14 +0.20 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.80 +0.29 46 0 20 0
29JUN27 45.00 C 0.00 0.00 0.00 4.33 +0.02 45 0 105 0
29JUN27 46.00 C 4.21 4.21 4.21 4.13 +0.12 45 30 65 +30
29JUN27 47.00 C 0.00 0.00 0.00 3.86 +0.12 45 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 3.59 +0.12 45 0 50 0
29JUN27 49.00 C 3.40 3.40 3.40 3.22 +0.15 45 5 74 +5
29JUN27 50.00 C 0.00 0.00 0.00 2.99 +0.07 45 0 84 0
29JUN27 52.50 C 0.00 0.00 0.00 2.49 +0.08 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.07 +0.06 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.69 +0.05 45 0 74 0
29JUN27 60.00 C 1.62 1.62 1.62 1.42 +0.05 45 1 61 +1
29JUN27 62.50 C 0.00 0.00 0.00 1.19 +0.03 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.00 +0.06 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.79 0.00 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 0.00 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 12.86 +0.39 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.21 +0.46 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.59 +0.45 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.99 +0.44 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.43 +0.43 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.88 +0.42 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.35 +0.39 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.86 +0.39 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.41 +0.30 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.94 +0.26 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.52 +0.26 47 0 3 0
29SEP27 41.00 C 0.00 0.00 0.00 7.11 +0.24 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.73 +0.23 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 6.36 +0.24 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.02 +0.21 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.70 +0.20 47 0 17 0
29SEP27 46.00 C 0.00 0.00 0.00 5.36 +0.18 46 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.07 +0.19 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 4.81 +0.18 47 0 8 0
29SEP27 49.00 C 0.00 0.00 0.00 4.56 +0.19 47 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 4.30 +0.18 47 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 3.71 +0.15 46 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 3.23 +0.16 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.78 +0.20 46 0 1 0
TOTAL CALL 957 10,814 +309
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 30.00 P 0.02 0.02 0.02 0.01 0.00 47 2 38 -1
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 67 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 74 0
29OCT26 34.00 P 0.12 0.12 0.12 0.07 -0.07 38 8 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 -0.11 38 0 159 0
29OCT26 36.00 P 0.48 0.48 0.32 0.26 -0.15 38 34 177 +15
29OCT26 37.00 P 0.00 0.00 0.00 0.45 -0.20 38 0 198 0
29OCT26 38.00 P 1.14 1.14 0.73 0.73 -0.24 38 17 265 -16
29OCT26 39.00 P 0.00 0.00 0.00 1.10 -0.28 38 0 126 0
29OCT26 40.00 P 1.69 1.69 1.57 1.57 -0.44 37 33 149 +6
29OCT26 41.00 P 0.00 0.00 0.00 2.16 -0.36 37 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 2.85 -0.43 38 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 3.62 -0.44 37 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 4.47 -0.43 38 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.36 -0.43 38 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.30 -0.42 38 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.26 -0.44 38 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.33 -0.36 49 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.29 -0.40 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.29 -0.40 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.79 -0.40 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.32 -0.36 74 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.82 -0.37 83 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 53 0
27NOV26 31.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
27NOV26 32.00 P 0.33 0.33 0.33 0.19 -0.07 41 30 45 +18
27NOV26 33.00 P 0.37 0.37 0.36 0.30 -0.10 41 47 85 +32
27NOV26 34.00 P 0.52 0.52 0.52 0.45 -0.13 41 15 100 0
27NOV26 35.00 P 0.77 0.77 0.72 0.65 -0.16 41 35 75 -8
27NOV26 36.00 P 0.00 0.00 0.00 0.91 -0.18 42 0 81 0
27NOV26 37.00 P 0.00 0.00 0.00 1.22 -0.18 42 0 69 0
27NOV26 38.00 P 1.95 1.95 1.61 1.57 -0.22 41 45 204 +2
27NOV26 39.00 P 2.44 2.44 2.44 2.02 -0.23 41 30 157 +15
27NOV26 40.00 P 2.57 2.57 2.57 2.51 -0.29 41 15 188 +15
27NOV26 41.00 P 3.15 3.15 3.15 3.10 -0.30 42 15 129 0
27NOV26 42.00 P 0.00 0.00 0.00 3.71 -0.44 41 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 4.39 -0.36 41 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.13 -0.37 41 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 5.91 -0.38 41 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.74 -0.55 41 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.72 -0.44 44 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.65 -0.41 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.55 -0.43 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.48 -0.43 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.85 -0.45 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.33 -0.44 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.82 -0.47 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.07 42 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.08 42 0 61 0
30DEC26 33.00 P 0.74 0.74 0.74 0.70 -0.10 43 15 111 +15
30DEC26 34.00 P 0.94 0.94 0.92 0.92 -0.13 43 3 78 0
30DEC26 35.00 P 0.00 0.00 0.00 1.19 -0.13 43 0 52 0
30DEC26 36.00 P 1.53 1.53 1.49 1.49 -0.15 42 16 251 -10
30DEC26 37.00 P 1.90 1.91 1.84 1.84 -0.17 42 50 230 -25
30DEC26 38.00 P 2.25 2.25 2.25 2.23 -0.21 42 2 167 -2
30DEC26 39.00 P 0.00 0.00 0.00 2.70 -0.22 42 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 3.21 -0.25 42 0 228 0
30DEC26 41.00 P 4.05 4.05 3.84 3.79 -0.28 42 33 113 +4
30DEC26 42.00 P 0.00 0.00 0.00 4.41 -0.28 42 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.04 -0.31 42 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.75 -0.47 42 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.47 -0.51 42 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.44 -0.34 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.24 -0.42 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.10 -0.38 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.93 -0.39 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.81 -0.39 46 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.07 -0.41 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.41 -0.43 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.84 -0.46 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.32 -0.48 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.83 -0.45 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.32 -0.47 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.82 -0.46 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.33 -0.46 68 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.80 -0.09 43 0 6 0
28JAN27 33.00 P 0.00 0.00 0.00 1.02 -0.12 43 0 66 0
28JAN27 34.00 P 0.00 0.00 0.00 1.29 -0.12 43 0 36 0
28JAN27 35.00 P 0.00 0.00 0.00 1.60 -0.13 43 0 147 0
28JAN27 36.00 P 0.00 0.00 0.00 1.93 -0.17 43 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 2.30 -0.21 42 0 7 0
28JAN27 38.00 P 3.10 3.10 2.74 2.73 -0.21 43 67 96 +66
28JAN27 39.00 P 0.00 0.00 0.00 3.22 -0.21 43 0 67 0
28JAN27 40.00 P 0.00 0.00 0.00 3.72 -0.23 42 0 60 0
28JAN27 41.00 P 0.00 0.00 0.00 4.29 -0.28 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 4.88 -0.40 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 5.53 -0.42 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.37 -0.29 44 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.08 -0.32 44 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 7.85 -0.32 45 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 8.63 -0.40 45 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 9.44 -0.34 45 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.26 -0.37 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 65 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 41 0
30MAR27 27.00 P 0.61 0.61 0.61 0.46 -0.04 44 1 79 +1
30MAR27 28.00 P 0.00 0.00 0.00 0.60 -0.06 44 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.77 -0.06 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.97 -0.08 45 0 63 0
30MAR27 31.00 P 1.20 1.20 1.20 1.19 -0.10 45 1 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.47 -0.09 45 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 1.73 -0.11 44 0 39 0
30MAR27 34.00 P 2.03 2.03 2.03 2.05 -0.12 44 2 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.41 -0.11 44 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.78 -0.14 44 0 68 0
30MAR27 37.00 P 3.20 3.20 3.20 3.20 -0.16 44 10 76 -10
30MAR27 38.00 P 3.65 3.65 3.65 3.71 -0.12 44 2 90 +2
30MAR27 39.00 P 0.00 0.00 0.00 4.21 -0.13 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.67 -0.24 44 0 133 0
30MAR27 41.00 P 5.30 5.30 5.30 5.24 -0.25 44 30 76 +29
30MAR27 42.00 P 0.00 0.00 0.00 5.84 -0.24 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.48 -0.27 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.24 -0.29 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.94 -0.28 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.67 -0.29 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.42 -0.30 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.18 -0.32 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.97 -0.42 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.78 -0.41 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.85 -0.36 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.02 -0.38 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.26 -0.40 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.56 -0.42 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.93 -0.43 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.36 -0.44 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.82 -0.46 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.33 -0.46 52 0 0 0
29JUN27 29.00 P 1.46 1.46 1.46 1.41 -0.12 45 1 25 +1
29JUN27 30.00 P 0.00 0.00 0.00 1.72 -0.10 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.01 -0.11 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.32 -0.11 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.65 -0.05 45 0 69 0
29JUN27 34.00 P 2.96 2.98 2.96 3.01 -0.14 45 10 72 +10
29JUN27 35.00 P 3.44 3.44 3.43 3.40 -0.16 44 15 71 0
29JUN27 36.00 P 3.92 3.92 3.92 3.84 -0.07 44 15 81 +15
29JUN27 37.00 P 4.27 4.27 4.27 4.29 -0.18 44 2 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.77 -0.19 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.29 -0.17 44 0 100 0
29JUN27 40.00 P 5.91 5.91 5.91 5.80 -0.25 44 30 82 0
29JUN27 41.00 P 0.00 0.00 0.00 6.38 -0.25 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 6.98 -0.22 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 7.65 -0.26 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.34 -0.24 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.02 -0.25 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.72 -0.26 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.43 -0.27 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.17 -0.28 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.92 -0.37 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.69 -0.38 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.67 -0.41 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.73 -0.42 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.86 -0.44 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.06 -0.36 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.28 -0.42 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.61 -0.40 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.98 -0.42 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.39 -0.45 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.42 -0.02 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.66 -0.11 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.02 -0.12 45 0 2 0
29SEP27 33.00 P 3.32 3.32 3.32 3.44 -0.10 46 10 45 +10
29SEP27 34.00 P 0.00 0.00 0.00 3.80 -0.15 45 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 4.24 -0.16 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 4.69 -0.19 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.18 -0.19 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.68 -0.20 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.21 -0.15 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.76 -0.15 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.33 -0.17 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.94 -0.18 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.56 -0.19 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.15 -0.29 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.88 -0.24 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.58 -0.30 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.28 -0.26 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.01 -0.33 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.74 -0.34 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.48 -0.28 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.42 -0.37 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.41 -0.39 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.48 -0.41 46 0 0 0
TOTAL PUT 641 12,227 +184
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$ 15.800
29OCT26 11.00 C 0.00 0.00 0.00 4.86 0.00 82 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.34 -0.03 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.86 -0.01 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.36 -0.01 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.87 -0.01 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.33 -0.05 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.83 -0.06 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.36 -0.05 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.93 -0.04 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.57 -0.04 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 249 0
29OCT26 16.50 C 0.18 0.18 0.15 0.14 -0.02 24 8 140 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 515 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.88 -0.02 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.38 -0.02 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.89 -0.02 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.40 -0.02 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.39 -0.05 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.92 -0.05 24 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.49 -0.05 24 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.11 -0.05 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.80 -0.04 25 0 21 0
27NOV26 16.00 C 0.58 0.58 0.58 0.53 -0.04 25 45 75 +15
27NOV26 16.50 C 0.35 0.35 0.35 0.35 -0.03 25 1 453 +1
27NOV26 17.00 C 0.24 0.24 0.22 0.22 -0.02 25 85 359 +48
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.02 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.01 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.95 -0.02 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.48 -0.05 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 -0.05 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 -0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 -0.05 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 -0.04 25 0 16 0
30DEC26 16.00 C 0.80 0.80 0.80 0.75 -0.03 26 15 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.03 25 0 326 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.03 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 26 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 36 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 52 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 4.48 -0.02 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.00 -0.02 34 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.52 -0.03 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.06 +0.01 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.56 -0.05 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.15 -0.05 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.44 -0.05 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.14 -0.05 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 138 0
28JAN27 17.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.06 -0.02 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.59 -0.02 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.12 -0.02 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.23 -0.02 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.77 -0.03 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 -0.03 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.05 -0.02 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 -0.02 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 -0.01 27 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 +0.02 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 +0.01 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 -0.02 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 0.43 +0.01 27 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.01 27 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 27 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 27 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 39 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 5.19 -0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.73 -0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.28 -0.02 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.85 -0.01 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.47 +0.04 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.99 -0.04 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.64 +0.07 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.32 +0.09 30 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.02 +0.10 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.76 +0.11 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.56 +0.17 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 +0.12 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 +0.09 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 +0.06 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 +0.11 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.66 +0.08 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 +0.08 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.10 30 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 +0.10 30 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 +0.08 30 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 +0.06 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.20 -0.02 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.75 -0.02 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.33 0.00 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.90 -0.02 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.50 -0.03 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.12 -0.04 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.69 -0.04 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.16 -0.03 30 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.90 -0.03 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.65 -0.03 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.44 -0.03 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.25 -0.03 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
29SEP27 18.00 C 0.97 0.97 0.97 0.94 -0.02 29 1 1 +1
29SEP27 18.50 C 0.00 0.00 0.00 0.81 -0.02 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.70 -0.01 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.51 -0.01 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 1 0
29SEP27 22.00 C 0.34 0.34 0.34 0.28 -0.01 29 1 1 +1
29SEP27 23.00 C 0.00 0.00 0.00 0.20 -0.01 28 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 156 9,945 +66
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 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 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 39 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 0.00 26 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 0.00 25 0 252 0
29OCT26 15.50 P 0.23 0.23 0.22 0.25 +0.02 25 24 369 -18
29OCT26 16.00 P 0.00 0.00 0.00 0.49 +0.03 25 0 204 0
29OCT26 16.50 P 0.85 0.85 0.85 0.82 +0.02 24 20 317 +20
29OCT26 17.00 P 1.19 1.19 1.19 1.24 +0.05 25 10 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.71 +0.05 26 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.20 +0.05 0 0 45 -30
29OCT26 18.50 P 0.00 0.00 0.00 2.70 +0.05 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.20 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.20 +0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.20 +0.04 0 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 0.00 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 69 0
27NOV26 15.50 P 0.00 0.00 0.00 0.44 +0.02 25 0 260 0
27NOV26 16.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 467 0
27NOV26 16.50 P 0.00 0.00 0.00 0.98 +0.04 25 0 273 0
27NOV26 17.00 P 1.31 1.31 1.31 1.35 +0.03 25 10 324 +10
27NOV26 17.50 P 0.00 0.00 0.00 1.77 +0.04 25 0 74 0
27NOV26 18.00 P 2.17 2.17 2.17 2.22 +0.04 24 10 80 +10
27NOV26 18.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.20 +0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.20 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 0.00 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 0.00 26 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 +0.01 25 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 +0.03 26 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 +0.03 26 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.04 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 +0.04 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 +0.03 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.20 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.20 +0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.20 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.20 +0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.20 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.20 +0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.20 +0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.20 +0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.20 +0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.20 +0.03 0 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 0.00 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 0.00 25 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.51 +0.02 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 138 0
28JAN27 16.00 P 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.24 -0.01 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.57 +0.03 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.94 +0.03 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.35 +0.04 26 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.78 +0.04 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.24 +0.04 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.71 +0.04 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.20 +0.03 0 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 0.12 +0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 0.00 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.02 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 +0.02 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 +0.02 26 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 +0.05 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 +0.06 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.06 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.05 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 +0.05 27 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 -0.02 24 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.73 -0.01 24 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.24 +0.05 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 -4
30MAR27 23.00 P 0.00 0.00 0.00 7.20 +0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.20 +0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.20 +0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.20 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.20 +0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.20 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.20 +0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.20 +0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.20 +0.03 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 +0.06 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 0 0
29JUN27 12.50 P 0.35 0.35 0.35 0.41 +0.09 29 5 10 +5
29JUN27 13.00 P 0.00 0.00 0.00 0.54 +0.10 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 +0.10 29 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.88 +0.10 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.09 +0.11 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.32 +0.11 29 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.58 +0.13 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.86 +0.12 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.23 +0.18 29 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.57 +0.18 29 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.83 +0.11 27 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.20 +0.11 27 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.57 +0.10 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 +0.09 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.37 +0.08 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.78 +0.06 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.63 +0.04 21 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.42 -0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.39 +0.02 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.35 +0.13 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.27 -0.01 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.24 0.00 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.40 0.00 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 0.00 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.82 0.00 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.00 0.00 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.23 +0.01 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.46 +0.01 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.72 +0.02 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 2.00 +0.02 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.31 +0.03 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.63 +0.03 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.96 +0.02 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.31 +0.01 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.68 0.00 26 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 4.06 -0.01 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.46 -0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.86 -0.02 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.71 -0.02 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.59 -0.02 19 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.49 -0.02 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.42 -0.01 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.36 -0.01 0 0 5 0
TOTAL PUT 79 9,085 -7
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 0.00 140 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 18.81 0.00 135 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 17.81 0.00 125 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 16.81 0.00 116 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 15.81 0.00 106 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 14.81 0.00 96 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 13.81 0.00 86 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 12.81 -0.01 73 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 11.81 -0.01 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 10.81 -0.01 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 9.81 -0.01 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 8.81 -0.01 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 7.81 -0.01 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 6.82 -0.01 59 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 5.82 -0.04 51 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 4.84 -0.02 51 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 3.90 -0.10 53 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 2.88 -0.09 39 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 1.95 -0.11 34 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 1.17 -0.15 34 0 45 0
09OCT26 69.00 C 0.50 0.77 0.50 0.55 -0.18 31 27 212 -10
09OCT26 70.00 C 0.32 0.32 0.24 0.24 -0.14 32 137 174 +40
09OCT26 71.00 C 0.14 0.14 0.14 0.09 -0.10 33 2 175 -2
09OCT26 72.00 C 0.06 0.07 0.05 0.03 -0.06 35 24 58 +1
09OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 62 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 83 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 19.66 +0.32 135 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 19.16 +0.32 131 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 18.10 +0.25 119 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 17.17 +0.32 119 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 16.16 +0.31 111 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 15.17 +0.32 106 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 14.11 +0.26 95 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 13.13 +0.28 90 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 12.13 +0.28 84 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 10.85 -0.01 39 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 9.86 0.00 41 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 8.86 -0.02 37 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 7.88 -0.01 38 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 6.90 -0.02 36 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 5.93 -0.04 34 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 4.99 -0.05 34 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 3.97 -0.14 27 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 3.14 -0.17 28 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 2.38 -0.16 29 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 1.71 -0.16 28 0 1 0
16OCT26 69.00 C 1.22 1.25 1.10 1.15 -0.12 28 45 70 +24
16OCT26 70.00 C 0.86 0.93 0.81 0.78 -0.09 29 75 94 +55
16OCT26 71.00 C 0.55 0.55 0.55 0.43 -0.12 27 1 12 +1
16OCT26 72.00 C 0.37 0.37 0.37 0.24 -0.10 27 3 6 +3
16OCT26 73.00 C 0.00 0.00 0.00 0.12 -0.09 27 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 8 0
16OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 10 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 41.18 +0.32 206 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 40.18 +0.34 198 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 39.17 +0.31 190 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 38.18 +0.32 184 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 37.18 +0.31 177 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 36.19 +0.32 172 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 35.19 +0.32 165 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 34.19 +0.32 159 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 33.19 +0.32 153 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 32.19 +0.31 147 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 31.20 +0.32 142 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 30.20 +0.32 137 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 29.19 +0.31 131 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 28.20 +0.32 126 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 27.20 +0.31 121 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 26.21 +0.32 117 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.21 +0.32 112 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.21 +0.32 107 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.21 +0.32 102 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.21 +0.31 97 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.22 +0.32 93 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.22 +0.32 89 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.22 +0.32 84 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.74 +0.32 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.11 +0.18 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.42 -0.07 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.01 -0.20 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 6.67 -0.04 31 0 0 0
29OCT26 65.00 C 4.67 4.67 4.67 4.39 -0.16 27 44 156 +44
29OCT26 67.50 C 2.76 2.86 2.52 2.63 -0.07 27 132 358 +65
29OCT26 70.00 C 1.41 1.54 1.30 1.33 -0.08 26 48 1,161 +39
29OCT26 72.50 C 0.58 0.72 0.58 0.59 -0.08 26 119 843 +36
29OCT26 75.00 C 0.28 0.30 0.22 0.22 -0.07 26 95 1,495 +78
29OCT26 77.50 C 0.12 0.14 0.11 0.07 -0.06 26 90 1,438 +23
29OCT26 80.00 C 0.06 0.06 0.06 0.02 -0.03 26 16 855 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,345 0
29OCT26 85.00 C 0.02 0.02 0.02 0.01 0.00 33 20 2,310 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 975 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 41 2 494 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 41.22 +0.36 133 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 40.20 +0.36 126 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 39.21 +0.35 122 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 38.22 +0.36 118 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 37.24 +0.37 115 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 36.22 +0.35 109 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 35.25 +0.38 107 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 34.27 +0.31 104 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 33.26 +0.29 99 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 32.19 +0.22 91 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 31.25 +0.37 91 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 30.26 +0.28 88 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 29.19 +0.29 80 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 28.29 +0.30 82 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 27.28 +0.29 78 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.29 +0.38 75 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.21 +0.29 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.32 +0.40 70 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.31 +0.38 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.32 +0.38 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.34 +0.39 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.35 +0.40 59 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.36 +0.40 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.89 +0.38 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.15 +0.13 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.76 +0.19 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.45 -0.09 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.13 -0.30 26 0 0 0
27NOV26 65.00 C 5.56 5.56 5.56 5.26 -0.19 27 15 93 +15
27NOV26 67.50 C 3.89 3.89 3.82 3.65 -0.11 27 16 138 +16
27NOV26 70.00 C 2.50 2.56 2.40 2.36 -0.14 26 9 758 +9
27NOV26 72.50 C 1.47 1.47 1.47 1.55 -0.02 27 1 546 0
27NOV26 75.00 C 1.00 1.02 0.98 1.01 +0.05 28 82 1,080 +30
27NOV26 77.50 C 0.59 0.59 0.58 0.64 +0.07 29 16 590 0
27NOV26 80.00 C 0.40 0.40 0.38 0.41 +0.09 30 10 448 -2
27NOV26 82.50 C 0.23 0.23 0.22 0.26 +0.09 31 52 492 -29
27NOV26 85.00 C 0.15 0.16 0.15 0.17 +0.08 32 62 1,350 +17
27NOV26 87.50 C 0.11 0.11 0.11 0.11 +0.06 33 26 1,037 +26
27NOV26 90.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 1,314 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 +0.05 36 0 183 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 223 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 76 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 56 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 59 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 62 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 65 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 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 41.28 +0.42 102 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 40.29 +0.44 99 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 39.30 +0.44 95 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.31 +0.44 92 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.32 +0.43 89 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.33 +0.42 86 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.32 +0.41 82 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.35 +0.39 80 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.36 +0.39 77 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.37 +0.40 75 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.39 +0.44 72 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.39 +0.41 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.40 +0.41 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.41 +0.42 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.43 +0.44 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.44 +0.44 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.44 +0.43 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.45 +0.42 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.47 +0.42 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.46 +0.39 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.48 +0.38 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.53 +0.42 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.53 +0.37 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 17.11 +0.41 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.49 +0.18 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.17 +0.10 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.97 -0.01 29 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 7.96 -0.02 28 0 35 0
30DEC26 65.00 C 6.35 6.35 6.35 6.00 -0.18 27 16 34 +14
30DEC26 67.50 C 0.00 0.00 0.00 4.49 -0.13 27 0 56 0
30DEC26 70.00 C 0.00 0.00 0.00 3.25 -0.12 27 0 612 0
30DEC26 72.50 C 2.42 2.46 2.42 2.29 -0.10 27 10 820 +5
30DEC26 75.00 C 1.70 1.78 1.62 1.62 -0.05 27 373 1,462 +5
30DEC26 77.50 C 1.26 1.26 1.26 1.14 -0.02 28 15 921 0
30DEC26 80.00 C 0.88 0.89 0.88 0.78 -0.03 28 17 568 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.05 28 0 757 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 743 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 2,496 0
30DEC26 90.00 C 0.25 0.29 0.25 0.15 -0.02 29 749 3,495 +748
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 1,020 0
30DEC26 95.00 C 0.16 0.16 0.16 0.07 -0.01 30 3 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 31 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 259 0
30DEC26 105.00 C 0.08 0.08 0.08 0.01 -0.01 31 20 108 +9
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 0.04 0.04 0.04 0.01 0.00 39 3 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.01 0.01 0.01 0.00 50 300 300 +300
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 41.41 +0.47 91 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 40.41 +0.43 88 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 39.43 +0.44 85 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 38.44 +0.44 82 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 37.47 +0.46 80 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 36.49 +0.46 78 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 35.49 +0.46 75 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 34.50 +0.44 72 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 33.52 +0.46 70 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 32.53 +0.46 67 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 31.54 +0.44 65 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 30.57 +0.46 63 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 29.57 +0.46 60 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 28.60 +0.46 58 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 27.61 +0.44 56 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 26.63 +0.45 54 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 25.63 +0.44 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 24.66 +0.43 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 23.65 +0.39 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 22.72 +0.44 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 21.75 +0.42 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 20.74 +0.38 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.82 +0.42 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.43 +0.40 39 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 14.80 +0.11 31 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 12.55 -0.02 30 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 10.42 -0.11 29 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 8.46 -0.06 28 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 6.61 -0.19 27 0 15 0
28JAN27 67.50 C 0.00 0.00 0.00 5.13 -0.15 27 0 40 0
28JAN27 70.00 C 0.00 0.00 0.00 3.93 -0.08 27 0 370 0
28JAN27 72.50 C 0.00 0.00 0.00 2.91 -0.10 27 0 0 0
28JAN27 75.00 C 2.28 2.28 2.28 2.15 -0.07 27 1 46 +1
28JAN27 77.50 C 1.62 1.62 1.62 1.60 -0.04 27 15 63 +15
28JAN27 80.00 C 1.24 1.30 1.22 1.13 -0.08 27 62 122 +62
28JAN27 82.50 C 0.97 0.97 0.97 0.78 -0.09 27 6 96 +6
28JAN27 85.00 C 0.71 0.75 0.71 0.53 -0.08 27 97 209 +97
28JAN27 87.50 C 0.00 0.00 0.00 0.36 -0.07 27 0 3 0
28JAN27 90.00 C 0.45 0.45 0.45 0.24 -0.06 27 2 2 +2
28JAN27 92.50 C 0.00 0.00 0.00 0.16 -0.05 27 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 2 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 0.07 0.07 0.07 0.01 0.00 34 3 3 +3
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 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 41.60 +0.45 76 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 40.61 +0.44 73 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 39.63 +0.44 70 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 38.66 +0.45 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 37.68 +0.46 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.71 +0.46 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.73 +0.46 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.75 +0.45 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.77 +0.45 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.80 +0.46 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.82 +0.45 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.85 +0.43 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.88 +0.44 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.92 +0.44 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.96 +0.44 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.00 +0.44 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.04 +0.43 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.09 +0.42 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.14 +0.42 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.18 +0.42 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.24 +0.43 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.29 +0.41 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.34 +0.39 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.04 +0.39 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.53 +0.12 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.40 -0.10 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.58 +0.07 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 9.57 -0.08 28 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 7.78 -0.20 27 0 17 0
30MAR27 67.50 C 6.54 6.54 6.54 6.42 -0.09 27 15 210 +15
30MAR27 70.00 C 5.27 5.27 5.27 4.88 -0.20 26 5 638 +5
30MAR27 72.50 C 4.25 4.25 4.13 4.10 -0.09 27 15 368 0
30MAR27 75.00 C 0.00 0.00 0.00 3.33 -0.02 27 1,000 1,418 +969
30MAR27 77.50 C 0.00 0.00 0.00 2.60 -0.05 27 0 125 0
30MAR27 80.00 C 0.00 0.00 0.00 2.08 -0.04 28 0 305 0
30MAR27 82.50 C 0.00 0.00 0.00 1.64 -0.09 28 0 2,157 0
30MAR27 85.00 C 0.00 0.00 0.00 1.32 -0.09 29 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 1.06 -0.10 29 0 304 0
30MAR27 90.00 C 0.00 0.00 0.00 0.87 -0.09 30 0 696 0
30MAR27 92.50 C 0.00 0.00 0.00 0.73 -0.07 30 0 142 0
30MAR27 95.00 C 0.00 0.00 0.00 0.59 -0.08 31 0 118 0
30MAR27 97.50 C 0.00 0.00 0.00 0.48 -0.08 31 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.40 -0.08 32 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 -0.08 32 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.27 -0.08 32 0 120 0
30MAR27 107.50 C 0.32 0.32 0.32 0.22 -0.10 33 5 41 -5
30MAR27 110.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.09 33 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.12 -0.07 34 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 -0.07 35 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 59 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 41.84 +0.44 70 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.85 +0.44 67 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.90 +0.44 66 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 38.92 +0.44 63 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 37.95 +0.43 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.99 +0.45 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 36.03 +0.44 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 35.07 +0.44 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 34.10 +0.44 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 33.16 +0.45 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.21 +0.45 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.25 +0.44 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.30 +0.42 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.35 +0.44 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.41 +0.43 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.47 +0.43 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.54 +0.43 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.60 +0.42 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.66 +0.41 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.74 +0.42 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.79 +0.39 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.88 +0.40 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.96 +0.38 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.73 +0.35 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 16.54 +0.11 33 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 14.36 -0.08 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.64 +0.09 31 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 10.74 +0.20 29 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 9.07 -0.06 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 7.69 -0.06 28 0 546 0
29JUN27 70.00 C 0.00 0.00 0.00 6.46 -0.11 28 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 5.41 -0.09 28 0 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 4.44 -0.15 28 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 3.66 -0.15 28 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 2.95 -0.20 28 0 129 0
29JUN27 82.50 C 2.75 2.75 2.75 2.36 -0.22 27 2 80 0
29JUN27 85.00 C 2.23 2.23 2.23 1.84 -0.27 27 6 91 +6
29JUN27 87.50 C 0.00 0.00 0.00 1.44 -0.28 27 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 1.11 -0.28 26 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 0.84 -0.29 26 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 0.64 -0.26 26 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 0.48 -0.26 26 0 127 0
29JUN27 100.00 C 0.00 0.00 0.00 0.40 -0.18 26 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.33 -0.14 27 0 424 0
29JUN27 105.00 C 0.00 0.00 0.00 0.27 -0.10 27 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.22 -0.10 27 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.16 -0.09 28 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.12 -0.07 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 41.85 +0.45 63 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 40.86 +0.43 61 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 39.90 +0.44 59 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 38.93 +0.45 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 37.96 +0.44 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 37.00 +0.44 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 36.04 +0.45 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.07 +0.44 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.13 +0.45 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 33.16 +0.42 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 32.23 +0.44 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 31.29 +0.44 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 30.35 +0.42 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 29.42 +0.43 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 28.49 +0.42 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 27.56 +0.42 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 26.64 +0.42 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 25.72 +0.42 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 24.81 +0.41 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 23.88 +0.39 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.97 +0.37 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.07 +0.36 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.18 +0.33 35 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 19.05 +0.33 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.83 +0.12 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.93 -0.05 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.15 -0.05 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.52 +0.16 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.97 +0.04 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.65 +0.02 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 7.51 -0.08 28 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 6.48 -0.08 28 0 60 0
29SEP27 75.00 C 0.00 0.00 0.00 5.49 -0.17 28 0 121 0
29SEP27 77.50 C 0.00 0.00 0.00 4.74 -0.14 28 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 4.10 -0.03 28 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 3.59 +0.06 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 3.10 +0.13 29 0 60 0
29SEP27 87.50 C 2.70 2.70 2.70 2.69 +0.17 29 3 115 +3
29SEP27 90.00 C 2.45 2.45 2.45 2.27 +0.16 29 6 172 +6
29SEP27 92.50 C 0.00 0.00 0.00 1.95 +0.17 29 0 31 0
29SEP27 95.00 C 0.00 0.00 0.00 1.63 +0.15 29 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 1.39 +0.15 29 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.13 +0.11 29 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 0.96 +0.11 29 0 1 0
29SEP27 105.00 C 1.10 1.13 1.10 0.81 +0.12 29 30 63 +30
29SEP27 107.50 C 0.00 0.00 0.00 0.69 +0.11 29 0 62 0
29SEP27 110.00 C 0.00 0.00 0.00 0.57 +0.10 29 0 5 0
29SEP27 112.50 C 0.00 0.00 0.00 0.49 +0.10 29 0 6 0
29SEP27 115.00 C 0.00 0.00 0.00 0.41 +0.09 29 0 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.35 +0.09 29 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.28 +0.07 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
TOTAL CALL 3,948 62,848 +2,806
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 35 0
09OCT26 64.00 P 0.02 0.02 0.02 0.03 -0.01 52 3 28 -3
09OCT26 65.00 P 0.03 0.03 0.03 0.04 -0.03 45 3 78 0
09OCT26 66.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 38 0
09OCT26 67.00 P 0.25 0.25 0.11 0.19 -0.08 39 28 97 +20
09OCT26 68.00 P 0.40 0.40 0.24 0.40 -0.12 36 19 220 0
09OCT26 69.00 P 0.71 0.71 0.69 0.78 -0.13 33 30 96 +1
09OCT26 70.00 P 0.00 0.00 0.00 1.47 -0.06 35 2 110 -2
09OCT26 71.00 P 0.00 0.00 0.00 2.34 0.00 39 0 21 0
09OCT26 72.00 P 0.00 0.00 0.00 3.23 -0.03 36 0 100 0
09OCT26 73.00 P 0.00 0.00 0.00 4.33 -0.03 60 0 120 0
09OCT26 74.00 P 0.00 0.00 0.00 5.36 +0.08 74 0 15 -20
09OCT26 75.00 P 0.00 0.00 0.00 6.39 +0.07 87 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 7.42 +0.22 100 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 8.42 +0.11 110 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 9.44 +0.24 122 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 10.51 +0.20 139 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 11.52 +0.21 150 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 12.34 +0.03 133 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 13.49 +0.18 163 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 14.52 +0.32 176 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 15.47 +0.21 177 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 16.53 +0.22 193 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 17.35 +0.04 172 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 18.33 +0.02 176 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 19.49 +0.23 211 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 20.49 +0.18 219 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 21.53 +0.22 232 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 22.32 +0.01 199 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 23.45 +0.19 233 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 24.48 +0.17 245 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 25.31 0.00 215 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
16OCT26 65.00 P 0.24 0.24 0.24 0.24 -0.05 33 79 111 +65
16OCT26 66.00 P 0.38 0.40 0.33 0.40 -0.05 32 38 28 +25
16OCT26 67.00 P 0.58 0.66 0.56 0.62 -0.05 31 35 77 +4
16OCT26 68.00 P 0.99 0.99 0.99 0.94 -0.06 30 15 84 +15
16OCT26 69.00 P 1.30 1.30 1.13 1.38 -0.06 30 31 42 +31
16OCT26 70.00 P 1.77 1.77 1.77 1.96 -0.06 29 17 15 +15
16OCT26 71.00 P 0.00 0.00 0.00 2.57 -0.13 27 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 3.50 -0.03 31 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 4.33 -0.03 29 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 5.36 +0.08 36 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 6.39 +0.07 42 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 7.42 +0.21 49 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 8.42 +0.11 53 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 9.44 +0.24 59 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 10.51 +0.20 67 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 11.52 +0.21 72 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 12.34 +0.02 65 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 13.49 +0.17 79 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 14.52 +0.20 85 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 15.47 +0.15 85 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 16.53 +0.21 93 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 17.35 +0.03 84 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 18.33 +0.01 85 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 19.49 +0.17 101 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 20.49 +0.17 105 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 646 0
29OCT26 55.00 P 0.02 0.02 0.02 0.01 -0.01 36 260 784 +232
29OCT26 57.50 P 0.07 0.07 0.05 0.03 -0.02 34 213 433 +166
29OCT26 60.00 P 0.10 0.10 0.10 0.10 -0.02 33 80 943 +80
29OCT26 62.50 P 0.27 0.27 0.22 0.24 -0.04 31 196 794 +38
29OCT26 65.00 P 0.60 0.60 0.46 0.58 -0.06 29 282 1,962 +98
29OCT26 67.50 P 1.20 1.25 1.01 1.25 -0.06 28 122 1,577 +63
29OCT26 70.00 P 2.36 2.36 2.29 2.52 0.00 28 22 3,300 -1
29OCT26 72.50 P 4.18 4.18 4.18 4.18 -0.04 26 15 1,966 0
29OCT26 75.00 P 6.29 6.29 6.10 6.41 +0.02 29 66 1,020 +64
29OCT26 77.50 P 8.57 8.57 8.57 8.77 +0.04 31 1 411 0
29OCT26 80.00 P 11.10 11.10 11.10 11.52 +0.21 47 10 117 -204
29OCT26 82.50 P 0.00 0.00 0.00 13.72 -0.01 39 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 16.53 +0.20 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.70 -0.13 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.53 +0.19 73 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.70 -0.34 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.20 -0.18 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.70 -0.14 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 31.20 -0.13 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 33.70 -0.14 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 36.20 -0.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.70 -0.17 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.20 -0.13 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.70 -0.13 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 46.20 -0.14 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.70 -0.18 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 51.20 -0.18 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.70 -0.13 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 56.20 -0.17 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.70 -0.13 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 61.20 -0.13 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.70 -0.18 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 66.20 -0.09 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.70 -0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 71.20 -0.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 73.70 -0.18 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 76.20 -0.17 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 78.70 -0.18 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 81.20 -0.13 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 83.70 -0.18 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 86.20 -0.10 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
27NOV26 49.00 P 0.04 0.04 0.04 0.01 0.00 35 15 129 +15
27NOV26 50.00 P 0.05 0.05 0.05 0.02 +0.01 35 18 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 199 0
27NOV26 55.00 P 0.13 0.13 0.13 0.10 +0.03 33 1 343 +1
27NOV26 57.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 228 0
27NOV26 60.00 P 0.43 0.43 0.39 0.41 +0.04 31 173 494 +93
27NOV26 62.50 P 0.73 0.73 0.69 0.76 +0.01 30 7 955 +2
27NOV26 65.00 P 1.27 1.27 1.22 1.31 -0.03 29 74 2,433 +32
27NOV26 67.50 P 2.08 2.28 2.00 2.15 -0.04 28 84 1,022 -67
27NOV26 70.00 P 3.54 3.54 3.26 3.41 0.00 28 34 1,179 +1
27NOV26 72.50 P 5.22 5.22 4.87 5.18 +0.19 30 19 1,502 0
27NOV26 75.00 P 6.70 6.70 6.70 6.91 +0.22 28 10 1,301 0
27NOV26 77.50 P 8.75 8.75 8.75 9.26 +0.21 32 1 1,945 0
27NOV26 80.00 P 0.00 0.00 0.00 11.52 +0.18 33 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 13.78 -0.09 31 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 16.53 +0.17 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.70 -0.14 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.53 +0.15 51 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 23.70 -0.34 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.20 -0.28 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.70 -0.14 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 31.20 -0.13 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.70 -0.14 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 36.20 -0.34 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.70 -0.17 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 41.20 -0.13 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.70 -0.13 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 46.20 -0.14 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.70 -0.18 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 51.20 -0.18 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 53.70 -0.13 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 56.20 -0.17 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 58.70 -0.28 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 61.20 -0.13 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 63.70 -0.18 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 66.20 -0.13 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 68.70 -0.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 71.20 -0.28 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 73.70 -0.18 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 76.20 -0.17 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 78.70 -0.28 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 81.20 -0.13 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 83.70 -0.18 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 86.20 -0.13 0 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 60 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 42 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 33 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 0.00 0.00 0.00 0.05 0.00 31 0 239 0
30DEC26 52.50 P 0.18 0.18 0.18 0.11 0.00 31 34 344 +34
30DEC26 55.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 296 0
30DEC26 57.50 P 0.48 0.48 0.44 0.43 +0.01 30 45 617 0
30DEC26 60.00 P 0.72 0.72 0.70 0.75 -0.01 29 54 3,125 +47
30DEC26 62.50 P 1.20 1.20 1.11 1.20 -0.03 28 246 1,949 +156
30DEC26 65.00 P 1.76 1.86 1.74 1.85 -0.08 28 179 1,055 +63
30DEC26 67.50 P 2.77 2.77 2.68 2.77 -0.06 27 34 1,557 +1
30DEC26 70.00 P 4.14 4.14 3.73 4.02 -0.03 27 33 2,406 -1
30DEC26 72.50 P 0.00 0.00 0.00 5.69 +0.10 28 0 1,731 0
30DEC26 75.00 P 0.00 0.00 0.00 7.39 -0.17 27 0 1,014 0
30DEC26 77.50 P 9.25 9.25 9.25 9.49 +0.01 29 30 645 0
30DEC26 80.00 P 0.00 0.00 0.00 11.58 -0.04 28 0 2,318 0
30DEC26 82.50 P 0.00 0.00 0.00 14.04 +0.08 31 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 16.53 +0.17 35 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 18.71 -0.18 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 21.53 +0.15 41 0 158 0
30DEC26 92.50 P 0.00 0.00 0.00 23.73 -0.31 36 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 26.20 -0.28 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.70 -0.19 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.20 -0.18 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.70 -0.22 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.20 -0.34 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.70 -0.22 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.20 -0.22 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.70 -0.22 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.20 -0.19 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.70 -0.19 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.20 -0.18 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.70 -0.19 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.20 -0.19 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.70 -0.28 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 61.20 -0.19 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.70 -0.19 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 66.20 -0.19 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 68.70 -0.19 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.20 -0.28 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.70 -0.19 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.20 -0.20 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.70 -0.28 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.20 -0.22 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 83.70 -0.19 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 86.20 -0.19 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 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 32 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 0.00 0.00 0.00 0.04 0.00 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 1 0
28JAN27 50.00 P 0.21 0.21 0.20 0.12 +0.01 31 12 12 +12
28JAN27 52.50 P 0.32 0.32 0.32 0.23 +0.02 31 15 78 +15
28JAN27 55.00 P 0.44 0.45 0.44 0.41 +0.02 30 21 212 +21
28JAN27 57.50 P 0.67 0.67 0.64 0.69 +0.02 30 30 238 +20
28JAN27 60.00 P 1.07 1.07 1.07 1.03 -0.03 29 20 147 +20
28JAN27 62.50 P 1.60 1.60 1.47 1.58 -0.01 28 586 1,360 +586
28JAN27 65.00 P 0.00 0.00 0.00 2.32 +0.01 28 0 35 0
28JAN27 67.50 P 3.25 3.25 3.25 3.27 -0.02 27 1 96 -1
28JAN27 70.00 P 0.00 0.00 0.00 4.53 0.00 27 0 232 0
28JAN27 72.50 P 0.00 0.00 0.00 6.14 +0.11 28 0 30 0
28JAN27 75.00 P 7.51 7.51 7.51 7.72 -0.03 27 1 2 +1
28JAN27 77.50 P 0.00 0.00 0.00 9.75 +0.01 28 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 11.85 -0.15 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 14.04 +0.02 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 16.53 +0.05 31 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 18.72 -0.17 27 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 21.53 +0.14 37 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.73 -0.31 33 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 26.20 -0.28 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 28.70 -0.19 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 31.20 -0.19 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 33.70 -0.22 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 36.20 -0.34 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 38.70 -0.22 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 41.20 -0.22 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 43.70 -0.22 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 46.20 -0.19 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 48.70 -0.19 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 51.20 -0.18 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 53.70 -0.19 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 56.20 -0.19 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 58.70 -0.28 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 61.20 -0.19 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 63.70 -0.19 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 66.20 -0.19 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 68.70 -0.20 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 71.20 -0.28 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 73.70 -0.19 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 76.20 -0.20 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 78.70 -0.28 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 81.20 -0.22 0 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 39 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 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 0.00 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 0.00 37 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 0.00 36 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 0.00 36 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 0.00 35 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 0.00 35 0 52 0
30MAR27 46.00 P 0.27 0.27 0.27 0.23 0.00 35 4 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 0.00 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 0.00 33 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 0.00 33 0 151 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 0.00 32 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.91 +0.01 31 0 174 0
30MAR27 57.50 P 1.11 1.11 1.11 1.28 0.00 30 49 348 +15
30MAR27 60.00 P 0.00 0.00 0.00 1.76 +0.01 29 0 537 0
30MAR27 62.50 P 0.00 0.00 0.00 2.37 +0.02 28 0 416 0
30MAR27 65.00 P 0.00 0.00 0.00 3.14 +0.03 28 0 1,606 0
30MAR27 67.50 P 4.26 4.26 4.02 4.14 +0.01 27 1,037 1,346 +993
30MAR27 70.00 P 0.00 0.00 0.00 5.42 +0.25 27 0 2,030 0
30MAR27 72.50 P 0.00 0.00 0.00 6.97 +0.15 28 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 8.57 +0.01 27 0 325 0
30MAR27 77.50 P 0.00 0.00 0.00 10.39 -0.05 28 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 12.40 +0.07 28 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 14.59 +0.04 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 16.91 +0.04 30 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 19.03 -0.04 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 21.53 +0.14 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.78 -0.26 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.23 -0.25 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.70 -0.22 0 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 31.20 -0.26 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.70 -0.22 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.20 -0.34 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.70 -0.22 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.20 -0.22 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.70 -0.22 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 46.20 -0.19 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.70 -0.20 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 51.20 -0.19 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.70 -0.20 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 56.20 -0.20 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.70 -0.28 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 61.20 -0.20 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 63.70 -0.20 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 66.20 -0.19 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.70 -0.20 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 71.20 -0.28 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 73.70 -0.19 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 76.20 -0.20 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 78.70 -0.28 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 81.20 -0.22 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 83.70 -0.19 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 86.20 -0.19 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 +0.06 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.06 31 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.36 +0.08 31 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.43 +0.08 31 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.52 +0.10 31 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.62 +0.11 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 +0.11 31 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.85 +0.12 31 0 102 0
29JUN27 52.50 P 1.28 1.28 1.28 1.23 +0.14 30 30 147 +29
29JUN27 55.00 P 0.00 0.00 0.00 1.64 +0.08 30 0 179 0
29JUN27 57.50 P 0.00 0.00 0.00 2.17 0.00 29 2 60 +2
29JUN27 60.00 P 0.00 0.00 0.00 2.88 +0.05 29 0 383 0
29JUN27 62.50 P 0.00 0.00 0.00 3.71 +0.04 28 0 305 0
29JUN27 65.00 P 4.58 4.58 4.58 4.68 +0.09 28 2 1,858 +2
29JUN27 67.50 P 0.00 0.00 0.00 5.83 +0.13 28 0 445 0
29JUN27 70.00 P 0.00 0.00 0.00 7.14 +0.12 28 0 246 0
29JUN27 72.50 P 0.00 0.00 0.00 8.59 +0.08 27 0 902 0
29JUN27 75.00 P 0.00 0.00 0.00 10.13 +0.04 27 0 1,327 0
29JUN27 77.50 P 0.00 0.00 0.00 11.73 -0.19 27 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 13.59 -0.31 26 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 15.61 -0.26 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 17.62 -0.29 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.68 -0.34 26 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.84 -0.37 26 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 24.06 -0.37 26 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.31 -0.39 25 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 28.74 -0.23 26 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 31.20 -0.26 0 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 33.76 -0.16 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 36.22 -0.32 30 0 120 -30
29JUN27 107.50 P 0.00 0.00 0.00 38.70 -0.22 0 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 41.20 -0.22 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.70 -0.22 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.20 -0.20 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.70 -0.20 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 51.20 -0.19 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.70 -0.20 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.20 -0.20 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.70 -0.28 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 61.20 -0.20 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.70 -0.20 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 66.20 -0.20 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.70 -0.20 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 71.20 -0.28 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.70 -0.19 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 76.20 -0.20 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 78.70 -0.28 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 81.20 -0.22 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 83.70 -0.19 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 86.20 -0.19 0 0 0 0
29SEP27 28.00 P 0.14 0.14 0.14 0.01 0.00 32 3 5 +3
29SEP27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 38.00 P 0.48 0.48 0.48 0.14 +0.01 30 1 11 +1
29SEP27 39.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.56 +0.03 30 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.66 +0.02 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.77 +0.03 30 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.91 +0.04 30 0 32 0
29SEP27 49.00 P 1.35 1.35 1.35 1.05 +0.04 30 30 68 +27
29SEP27 50.00 P 1.40 1.40 1.40 1.20 +0.04 30 1 67 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.68 +0.05 30 0 48 0
29SEP27 55.00 P 2.23 2.23 2.23 2.28 +0.07 30 1 17 +1
29SEP27 57.50 P 0.00 0.00 0.00 2.91 0.00 29 0 1 0
29SEP27 60.00 P 3.58 3.66 3.58 3.66 0.00 29 3 31 +3
29SEP27 62.50 P 0.00 0.00 0.00 4.59 +0.05 29 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 5.57 +0.11 28 0 760 0
29SEP27 67.50 P 0.00 0.00 0.00 6.85 +0.25 29 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 8.27 +0.27 29 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 9.47 +0.01 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 11.06 +0.02 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 12.78 +0.01 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 14.34 +0.12 27 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 16.32 -0.15 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.30 -0.30 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.32 -0.33 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.42 -0.33 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.56 -0.35 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.75 -0.37 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.98 -0.36 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.26 -0.37 25 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 33.91 -0.01 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.29 -0.25 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.71 -0.21 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 41.20 -0.22 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 43.70 -0.22 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 46.20 -0.20 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 48.70 -0.20 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 51.20 -0.19 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 53.70 -0.20 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 56.20 -0.20 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 58.70 -0.28 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 61.20 -0.20 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 63.70 -0.20 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 66.20 -0.20 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 68.70 -0.20 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 71.20 -0.28 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 73.70 -0.19 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 76.20 -0.20 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 78.70 -0.28 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 81.20 -0.22 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 83.70 -0.19 0 0 0 0
TOTAL PUT 4,507 72,655 +2,785
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$ 3.700
29OCT26 2.70 C 0.00 0.00 0.00 1.01 +0.04 65 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.91 +0.04 58 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.81 +0.03 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.63 +0.05 57 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 +0.04 50 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.35 +0.03 42 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 +0.03 44 0 70 0
29OCT26 3.60 C 0.00 0.00 0.00 0.20 +0.01 39 0 91 0
29OCT26 3.70 C 0.00 0.00 0.00 0.15 +0.02 40 0 61 0
29OCT26 3.80 C 0.09 0.09 0.09 0.10 +0.01 38 1 182 +1
29OCT26 3.90 C 0.00 0.00 0.00 0.07 +0.01 39 0 260 0
29OCT26 4.00 C 0.03 0.03 0.03 0.05 +0.01 40 2 308 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 39 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 40 0 318 0
29OCT26 4.30 C 0.01 0.01 0.01 0.01 0.00 39 27 486 +27
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 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 63 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 84 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 1.02 +0.03 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.35 +0.03 42 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.29 +0.03 41 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 +0.01 40 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.18 +0.01 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.15 +0.01 40 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 154 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.07 0.00 40 0 143 0
27NOV26 4.30 C 0.00 0.00 0.00 0.06 +0.01 42 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 -0.01 37 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.87 +0.04 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 +0.02 41 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.03 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 +0.02 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.01 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.01 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 354 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 40 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 +0.01 39 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.01 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 40 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 41 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 41 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 40 0 152 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 39 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 75 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 0.98 +0.04 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.81 +0.03 43 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.59 +0.03 42 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.11 +0.03 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.03 +0.03 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 +0.02 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 +0.01 41 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.02 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 +0.01 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 4.20 C 0.23 0.23 0.23 0.25 +0.01 40 115 265 +115
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.01 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 4.80 C 0.11 0.11 0.11 0.12 0.00 40 150 150 +150
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 38 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 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 48 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 53 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 56 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 1.18 +0.03 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 +0.02 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.96 +0.03 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.88 +0.02 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.64 +0.01 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 +0.03 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.54 +0.01 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 +0.02 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.46 +0.02 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 +0.01 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 +0.02 40 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 0.00 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 +0.01 40 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 +0.02 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 39 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 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.25 +0.03 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.11 +0.03 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.04 +0.03 43 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.70 +0.03 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.65 +0.02 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.52 +0.02 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.45 +0.02 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.36 +0.01 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 +0.01 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 +0.01 40 0 88 0
TOTAL CALL 295 10,902 +295
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 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 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 163 0
29OCT26 3.40 P 0.04 0.04 0.04 0.04 -0.01 41 85 118 +48
29OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 -0.01 41 0 177 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 -0.02 39 0 251 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 -0.03 37 0 274 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.03 38 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.03 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 -0.04 37 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.03 43 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.04 0 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.80 -0.04 0 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 -0.01 41 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 -0.02 39 0 57 0
27NOV26 3.50 P 0.13 0.13 0.13 0.13 -0.01 41 5 200 +1
27NOV26 3.60 P 0.00 0.00 0.00 0.17 -0.02 41 0 73 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 -0.03 39 0 8 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 -0.03 38 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 -0.04 39 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 -0.03 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.47 -0.03 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 -0.03 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 -0.03 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 -0.03 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 3.20 P 0.09 0.09 0.09 0.09 0.00 41 10 13 +10
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 40 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 40 0 46 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 67 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.02 39 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 40 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.03 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.03 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.02 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 -0.03 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 -0.03 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.02 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.03 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.03 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 -0.03 39 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.03 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 -0.03 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.80 -0.04 0 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.55 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.80 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.05 -0.04 0 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.02 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.02 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.02 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.02 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 -0.02 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 -0.03 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 -0.04 38 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 -0.03 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 -0.03 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 -0.02 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 -0.03 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 -0.03 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 -0.03 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.35 -0.02 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 -0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 -0.03 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 -0.03 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.55 -0.04 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.55 -0.04 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 -0.02 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.02 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.02 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.02 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.02 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 -0.02 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 -0.03 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 -0.02 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 -0.03 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.03 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.39 -0.02 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.60 -0.04 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.83 -0.03 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.06 -0.04 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.31 -0.03 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 0.00 41 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 -0.01 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 -0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 -0.02 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 -0.02 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 -0.02 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 -0.02 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.04 -0.02 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.12 -0.02 40 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.19 -0.03 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.27 -0.03 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.35 -0.02 39 0 0 0
TOTAL PUT 100 7,787 +59
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$ 109.100
09OCT26 72.00 C 0.00 0.00 0.00 37.11 -1.51 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 36.11 -1.51 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 35.11 -1.51 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 34.11 -1.51 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 33.11 -1.51 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 32.11 -1.51 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 31.11 -1.51 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 30.11 -1.51 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 29.11 -1.51 0 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 28.11 -1.51 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 27.11 -1.51 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 26.11 -1.51 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 25.11 -1.51 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 24.12 -1.50 117 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 23.12 -1.50 111 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 22.12 -1.50 106 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 21.12 -1.50 101 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 20.12 -1.50 95 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 19.12 -1.51 90 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 18.12 -1.51 85 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 17.12 -1.51 80 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 16.12 -1.51 75 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 15.12 -1.52 70 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 14.12 -1.53 65 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 13.13 -1.53 70 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 12.14 -1.54 70 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 11.16 -1.54 71 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 10.19 -1.55 71 0 2 0
09OCT26 100.00 C 0.00 0.00 0.00 9.23 -1.57 71 0 2 0
09OCT26 101.00 C 0.00 0.00 0.00 8.30 -1.57 71 0 2 0
09OCT26 102.00 C 0.00 0.00 0.00 7.39 -1.58 71 0 2 0
09OCT26 103.00 C 0.00 0.00 0.00 6.51 -1.58 71 0 1 0
09OCT26 104.00 C 0.00 0.00 0.00 5.68 -1.57 71 0 2 0
09OCT26 105.00 C 0.00 0.00 0.00 5.04 -1.29 77 0 7 0
09OCT26 106.00 C 0.00 0.00 0.00 4.29 -1.50 76 0 25 0
09OCT26 107.00 C 0.00 0.00 0.00 3.56 -1.49 73 0 53 0
09OCT26 108.00 C 2.30 2.30 2.30 2.95 -1.36 73 1 21 0
09OCT26 109.00 C 0.00 0.00 0.00 2.41 -1.19 72 0 15 0
09OCT26 110.00 C 1.95 1.95 1.95 1.96 -1.13 73 1 15 -1
09OCT26 111.00 C 1.07 1.07 1.07 1.56 -1.07 73 1 8 -1
09OCT26 112.00 C 1.50 1.50 1.50 1.21 -1.00 72 1 8 0
09OCT26 113.00 C 0.90 1.15 0.90 0.93 -0.91 72 3 53 0
09OCT26 114.00 C 0.00 0.00 0.00 0.70 -0.82 72 0 70 0
09OCT26 115.00 C 0.54 0.54 0.54 0.52 -0.73 72 1 12 -1
09OCT26 116.00 C 0.49 0.49 0.49 0.38 -0.63 72 1 4 +1
09OCT26 117.00 C 0.00 0.00 0.00 0.27 -0.53 72 0 1 0
09OCT26 118.00 C 0.00 0.00 0.00 0.19 -0.44 71 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.14 -0.35 72 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.09 -0.29 71 0 10 0
09OCT26 121.00 C 0.00 0.00 0.00 0.06 -0.23 71 0 3 0
09OCT26 122.00 C 0.00 0.00 0.00 0.04 -0.18 71 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.03 -0.13 73 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.02 -0.10 73 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.08 71 0 3 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 1 0
09OCT26 130.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
09OCT26 131.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
16OCT26 86.00 C 0.00 0.00 0.00 23.37 -1.34 85 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 22.49 -1.23 90 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 21.46 -1.28 84 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 20.25 -1.51 64 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 19.27 -1.52 63 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 18.31 -1.51 63 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 17.35 -1.51 63 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 16.41 -1.51 63 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 15.48 -1.50 64 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 14.56 -1.50 63 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 13.66 -1.49 63 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 12.78 -1.48 63 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 11.92 -1.47 63 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 11.09 -1.45 63 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 10.28 -1.43 63 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 9.50 -1.41 63 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 8.75 -1.39 63 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 8.03 -1.36 63 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 7.34 -1.33 63 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 6.69 -1.30 63 0 6 0
16OCT26 106.00 C 0.00 0.00 0.00 6.20 -1.01 65 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 5.53 -1.22 64 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 4.99 -0.99 64 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 4.49 -0.97 64 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 4.03 -0.94 64 0 41 0
16OCT26 111.00 C 0.00 0.00 0.00 3.59 -0.93 64 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 3.21 -0.89 64 0 1 0
16OCT26 113.00 C 2.35 2.35 2.35 2.84 -0.86 64 1 1 +1
16OCT26 114.00 C 2.05 2.05 2.05 2.53 -0.79 64 1 1 +1
16OCT26 115.00 C 2.00 2.00 2.00 2.23 -0.72 64 1 1 -1
16OCT26 116.00 C 0.00 0.00 0.00 1.95 -0.71 64 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 1.70 -0.68 64 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 1.47 -0.65 64 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 1.27 -0.60 64 0 15 0
16OCT26 120.00 C 1.05 1.12 1.05 1.10 -0.55 64 14 5 0
16OCT26 121.00 C 0.00 0.00 0.00 0.94 -0.50 64 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.81 -0.45 64 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.69 -0.41 64 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.58 -0.37 64 0 0 0
16OCT26 125.00 C 0.65 0.65 0.65 0.49 -0.33 64 1 1 +1
16OCT26 126.00 C 0.00 0.00 0.00 0.42 -0.29 64 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.35 -0.26 64 0 6 0
16OCT26 128.00 C 0.00 0.00 0.00 0.29 - 64 0 0 -
16OCT26 129.00 C 0.00 0.00 0.00 0.25 - 64 0 0 -
16OCT26 130.00 C 0.00 0.00 0.00 0.20 - 63 0 0 -
16OCT26 131.00 C 0.32 0.33 0.32 0.17 - 64 2 2 -
29OCT26 62.50 C 0.00 0.00 0.00 46.72 -1.51 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.23 -1.50 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.74 -1.50 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.25 -1.50 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.76 -1.51 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.29 -1.51 64 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 31.82 -1.52 63 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 29.39 -1.51 64 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 26.98 -1.52 64 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 24.62 -1.51 64 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 22.31 -1.51 63 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 19.90 -1.54 59 0 83 0
29OCT26 92.50 C 16.50 16.50 16.50 17.95 -1.34 64 1 40 0
29OCT26 95.00 C 0.00 0.00 0.00 15.91 -0.94 64 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 14.00 -1.43 64 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 12.22 -1.38 64 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 10.57 -1.33 64 0 36 0
29OCT26 105.00 C 8.00 9.00 8.00 9.08 -1.07 64 6 115 -3
29OCT26 107.50 C 0.00 0.00 0.00 7.83 -1.05 65 0 33 0
29OCT26 110.00 C 6.66 6.66 6.20 6.61 -0.94 64 25 189 +16
29OCT26 112.50 C 0.00 0.00 0.00 5.58 -0.81 65 0 60 0
29OCT26 115.00 C 4.36 4.77 4.36 4.68 -0.73 65 22 74 -11
29OCT26 117.50 C 0.00 0.00 0.00 3.86 -0.71 65 0 47 0
29OCT26 120.00 C 2.76 3.20 2.76 3.16 -0.77 65 16 122 +3
29OCT26 122.50 C 0.00 0.00 0.00 2.56 -0.66 64 0 92 0
29OCT26 125.00 C 2.30 2.30 2.30 2.07 -0.62 64 4 207 -3
29OCT26 127.50 C 1.59 1.90 1.59 1.66 -0.54 64 8 12 +6
29OCT26 130.00 C 1.59 1.59 1.59 1.32 -0.47 64 4 54 -3
29OCT26 132.50 C 1.23 1.32 1.23 1.04 - 64 5 5 -
27NOV26 62.50 C 0.00 0.00 0.00 46.98 -1.51 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.55 -1.51 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.14 -1.52 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.75 -1.53 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.41 -1.53 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.11 -1.52 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 32.86 -1.52 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.67 -1.52 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.54 -1.52 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.49 -1.51 67 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 24.74 -0.97 70 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 22.62 -1.36 67 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 20.61 -1.67 65 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 18.82 -1.65 65 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 17.49 -1.40 67 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 15.97 -1.37 67 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 14.54 -1.33 67 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 13.21 -1.29 67 0 7 0
27NOV26 107.50 C 11.50 11.96 11.48 11.94 -1.07 67 33 45 +30
27NOV26 110.00 C 10.00 10.83 10.00 10.82 -1.10 67 27 232 +1
27NOV26 112.50 C 9.43 9.86 9.40 9.80 -0.99 68 29 39 +20
27NOV26 115.00 C 8.78 8.91 8.78 8.87 -0.96 68 21 78 +19
27NOV26 117.50 C 8.02 8.02 8.02 8.02 -0.91 68 10 85 +9
27NOV26 120.00 C 0.00 0.00 0.00 7.28 -0.77 69 0 19 0
27NOV26 122.50 C 0.00 0.00 0.00 6.51 -0.84 68 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 5.81 -0.82 68 0 537 0
27NOV26 127.50 C 0.00 0.00 0.00 5.18 -0.86 68 0 11 0
27NOV26 130.00 C 0.00 0.00 0.00 4.61 -0.80 68 0 3 0
27NOV26 132.50 C 0.00 0.00 0.00 4.09 - 68 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 49.86 -1.53 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.51 -1.53 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.19 -1.53 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.91 -1.54 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.68 -1.54 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.50 -1.54 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.37 -1.54 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 34.31 -1.53 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.31 -1.53 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.38 -1.52 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.65 -1.24 68 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 26.73 -1.38 67 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 25.14 -1.13 68 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 23.38 -1.22 67 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 21.92 -1.02 68 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 20.34 -1.43 67 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 18.94 -1.06 67 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 17.61 -1.09 67 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 16.19 -1.21 66 0 189 0
30DEC26 107.50 C 14.70 14.90 14.70 15.25 -1.01 68 10 643 +9
30DEC26 110.00 C 13.67 13.68 13.61 14.17 -1.11 68 4 309 +1
30DEC26 112.50 C 12.71 12.87 12.64 13.18 -1.06 68 12 28 +10
30DEC26 115.00 C 0.00 0.00 0.00 12.25 -1.02 68 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 11.28 -1.06 68 0 24 0
30DEC26 120.00 C 10.70 10.70 10.70 10.57 -0.92 69 1 288 0
30DEC26 122.50 C 0.00 0.00 0.00 9.75 -0.98 69 0 332 0
30DEC26 125.00 C 9.00 9.00 9.00 8.99 -1.01 69 1 8 +1
30DEC26 127.50 C 0.00 0.00 0.00 8.28 -1.02 69 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 7.62 -0.98 68 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 7.00 -0.94 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 6.25 -1.09 67 0 19 0
30DEC26 137.50 C 0.00 0.00 0.00 5.74 -1.03 67 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 5.27 -0.98 67 0 14 0
30DEC26 142.50 C 0.00 0.00 0.00 4.83 -0.93 67 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 4.57 -0.74 68 0 13 0
30DEC26 147.50 C 0.00 0.00 0.00 4.06 -0.83 67 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 3.72 -0.78 67 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 3.41 -0.61 67 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.12 -0.69 67 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.86 -0.54 67 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 2.69 -0.53 68 0 101 0
30DEC26 162.50 C 0.00 0.00 0.00 2.39 -0.49 67 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.18 -0.54 67 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 2.00 -0.50 67 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 1.82 -0.48 67 0 19 0
30DEC26 172.50 C 2.50 2.75 2.50 1.72 -0.39 68 29 99 +29
28JAN27 82.50 C 0.00 0.00 0.00 31.81 -1.50 67 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 30.06 -1.48 67 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 28.37 -1.47 67 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 26.76 -1.45 67 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 25.21 -1.44 67 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 23.74 -1.41 67 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 22.33 -1.38 67 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 20.95 -1.40 67 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 19.62 -1.30 66 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 18.49 -1.32 67 0 0 0
28JAN27 107.50 C 16.84 17.07 16.84 17.37 -1.23 67 27 27 +27
28JAN27 110.00 C 15.85 16.02 15.82 16.31 -1.20 67 13 13 +13
28JAN27 112.50 C 14.85 15.03 14.85 15.30 -1.17 67 12 12 +11
28JAN27 115.00 C 0.00 0.00 0.00 14.38 -1.12 67 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 13.50 -1.09 67 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 12.68 -1.05 68 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.92 -1.01 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 11.20 -0.98 68 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 10.47 -1.01 68 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 9.78 -1.02 68 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 8.86 - 67 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 52.22 -1.26 73 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.07 -1.27 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.97 -1.26 71 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.92 -1.25 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.91 -1.25 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.95 -1.25 69 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.05 -1.24 68 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.21 -1.24 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.43 -1.23 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.73 -1.21 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.08 -1.20 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 31.67 -1.19 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 30.16 -1.17 67 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 28.72 -1.15 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 27.35 -1.13 67 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 26.04 -1.12 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 24.80 -1.09 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 23.62 -1.07 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.55 -1.00 67 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 21.48 -1.17 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 20.45 -1.16 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 19.48 -1.12 67 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 18.55 -1.10 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 17.68 -1.07 67 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 16.84 -1.05 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.06 -1.01 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.31 -0.99 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.60 -0.96 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 13.94 -0.81 68 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 13.27 -0.99 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.24 -1.25 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.63 -0.92 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.05 -0.89 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 10.49 -0.87 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 10.26 -0.88 68 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.75 -0.85 68 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 8.99 -0.80 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.54 -0.77 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.11 -1.02 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.70 -0.98 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.31 -0.95 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.95 -0.68 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.60 -0.66 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.27 -0.64 67 0 0 0
30MAR27 170.00 C 6.86 6.86 6.86 6.13 -0.64 67 2 41 +2
30MAR27 172.50 C 0.00 0.00 0.00 5.83 -0.62 68 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 53.58 -1.51 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.68 -1.50 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.82 -1.51 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 48.03 -1.49 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.28 -1.49 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 44.59 -1.48 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.94 -1.48 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 41.36 -1.46 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.82 -1.45 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 38.33 -1.44 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 36.90 -1.43 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 35.51 -1.42 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.18 -1.40 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 32.89 -1.38 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.64 -1.37 66 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 30.44 -1.36 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.29 -1.34 66 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 28.29 -1.18 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 27.10 -1.31 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.85 -1.53 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 25.08 -1.27 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 24.29 -1.15 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 23.58 -0.86 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.80 -0.74 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.99 -0.68 68 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 21.15 -0.69 68 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.47 -0.56 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.70 -0.56 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.95 -0.57 68 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.71 -1.09 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.04 -1.07 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.39 -0.91 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.87 -1.17 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 54.57 -0.83 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 52.83 -1.31 69 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 51.13 -0.92 69 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 48.99 -1.45 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 47.44 -1.44 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 45.94 -1.43 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 44.84 -1.07 68 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 43.39 -1.10 68 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 41.71 -1.40 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 40.39 -1.56 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 39.33 -1.16 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 37.87 -1.37 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 37.04 -1.12 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.88 -1.10 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.76 -1.09 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.69 -1.08 68 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 32.66 -1.06 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.67 -1.05 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.62 -1.10 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.72 -1.05 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 28.81 -1.06 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 27.98 -1.02 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.16 -1.00 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.37 -0.99 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.61 -0.97 68 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.71 -1.09 68 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 24.00 -1.08 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 23.33 -1.06 68 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.81 - 68 0 0 -
TOTAL CALL 351 8,068 +187
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
09OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
09OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 12 0
09OCT26 96.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 18 0
09OCT26 97.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.05 -0.03 73 0 32 0
09OCT26 99.00 P 0.00 0.00 0.00 0.08 -0.04 73 0 2 0
09OCT26 100.00 P 0.00 0.00 0.00 0.12 -0.05 72 0 24 0
09OCT26 101.00 P 0.00 0.00 0.00 0.19 -0.06 72 0 18 0
09OCT26 102.00 P 0.00 0.00 0.00 0.28 -0.07 72 0 1 0
09OCT26 103.00 P 0.95 0.95 0.95 0.41 -0.07 72 1 31 0
09OCT26 104.00 P 1.20 1.20 1.20 0.58 -0.06 72 1 3 +1
09OCT26 105.00 P 1.41 1.41 1.22 0.79 -0.05 72 2 20 +1
09OCT26 106.00 P 0.00 0.00 0.00 1.04 -0.06 71 0 14 0
09OCT26 107.00 P 0.00 0.00 0.00 1.36 0.00 70 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 1.75 +0.05 70 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 2.21 +0.11 70 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 2.76 +0.20 70 0 2 0
09OCT26 111.00 P 0.00 0.00 0.00 3.36 +0.28 70 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 4.04 +0.34 70 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 4.79 +0.44 71 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 5.65 +0.62 75 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 6.39 +0.63 71 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 7.25 +0.70 71 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 8.15 +0.78 71 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 9.07 +1.09 71 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 10.01 +1.16 71 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 10.97 +1.23 71 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 11.95 +1.30 72 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 12.93 +1.34 72 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 13.92 +1.39 73 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 14.91 +1.42 73 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 15.90 +1.43 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 16.90 +1.46 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 17.90 +1.47 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 18.90 +1.48 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 19.90 +1.49 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
09OCT26 131.00 P 0.00 0.00 0.00 21.90 - 0 0 0 -
16OCT26 86.00 P 0.15 0.15 0.11 0.03 -0.01 64 6 6 +6
16OCT26 87.00 P 0.16 0.16 0.16 0.04 -0.01 64 4 5 +4
16OCT26 88.00 P 0.00 0.00 0.00 0.06 0.00 64 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.11 0.00 64 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.14 0.00 64 0 1 0
16OCT26 92.00 P 0.00 0.00 0.00 0.19 0.00 64 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.24 0.00 64 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.31 0.00 64 0 0 0
16OCT26 95.00 P 0.49 0.49 0.49 0.39 +0.01 64 1 2 +1
16OCT26 96.00 P 0.71 0.71 0.71 0.50 +0.02 64 1 1 +1
16OCT26 97.00 P 0.00 0.00 0.00 0.62 +0.03 64 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.77 +0.04 64 0 0 0
16OCT26 99.00 P 1.08 1.08 1.08 0.93 +0.05 64 1 3 +1
16OCT26 100.00 P 1.76 1.76 1.28 1.14 +0.08 64 5 5 +2
16OCT26 101.00 P 1.35 1.35 1.35 1.35 +0.09 64 1 1 +1
16OCT26 102.00 P 2.16 2.16 2.16 1.58 +0.09 64 3 4 +3
16OCT26 103.00 P 2.13 2.49 1.80 1.90 +0.14 64 12 18 +2
16OCT26 104.00 P 0.00 0.00 0.00 2.14 +0.13 63 0 1 0
16OCT26 105.00 P 3.00 3.00 3.00 2.48 +0.16 63 1 0 -1
16OCT26 106.00 P 0.00 0.00 0.00 2.86 +0.20 63 0 15 0
16OCT26 107.00 P 0.00 0.00 0.00 3.28 +0.24 63 0 15 0
16OCT26 108.00 P 0.00 0.00 0.00 3.74 +0.28 63 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 4.23 +0.32 63 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 4.77 +0.37 63 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 5.34 +0.41 63 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.95 +0.46 63 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.66 +0.49 64 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.28 +0.46 63 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.99 +0.72 63 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 8.70 +0.76 63 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 9.48 +0.83 63 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 10.25 +0.89 63 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 11.06 +0.92 63 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 11.89 +0.98 63 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 12.74 +1.03 63 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.61 +1.07 63 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.49 +1.12 63 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.40 +1.16 63 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 16.31 +1.19 63 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 17.23 +1.23 63 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 18.17 +1.26 63 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 19.12 - 64 0 0 -
16OCT26 129.00 P 0.00 0.00 0.00 20.08 - 64 0 0 -
16OCT26 130.00 P 0.00 0.00 0.00 21.04 - 64 0 0 -
16OCT26 131.00 P 0.00 0.00 0.00 22.00 - 63 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 0.00 69 0 16 0
29OCT26 70.00 P 0.14 0.14 0.13 0.01 -0.01 64 8 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 33 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 52 0
29OCT26 77.50 P 0.00 0.00 0.00 0.08 0.00 64 0 60 0
29OCT26 80.00 P 0.40 0.40 0.40 0.13 -0.01 64 1 107 0
29OCT26 82.50 P 0.43 0.43 0.43 0.22 -0.01 64 1 52 +1
29OCT26 85.00 P 0.66 0.66 0.66 0.36 0.00 64 1 163 0
29OCT26 87.50 P 0.00 0.00 0.00 0.55 -0.01 64 0 78 0
29OCT26 90.00 P 1.14 1.14 1.12 0.83 0.00 64 5 104 +3
29OCT26 92.50 P 1.50 1.61 1.48 1.20 +0.02 64 4 94 +2
29OCT26 95.00 P 2.00 2.16 2.00 1.69 +0.05 64 52 135 +52
29OCT26 97.50 P 0.00 0.00 0.00 2.21 +0.02 63 0 20 0
29OCT26 100.00 P 3.33 3.33 2.90 2.91 +0.03 63 9 88 +1
29OCT26 102.50 P 0.00 0.00 0.00 3.75 +0.03 63 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 4.72 +0.09 63 0 77 0
29OCT26 107.50 P 6.35 6.35 6.33 5.92 +0.23 63 15 45 +15
29OCT26 110.00 P 0.00 0.00 0.00 7.15 +0.23 63 0 162 0
29OCT26 112.50 P 0.00 0.00 0.00 8.64 +0.38 63 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 10.28 +0.56 64 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 11.95 +0.66 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 13.75 +0.71 64 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 15.70 +0.84 64 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 18.25 +1.28 70 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 19.80 +0.97 64 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.99 +1.07 64 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.22 - 64 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.10 -0.01 68 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 -0.02 67 0 38 0
27NOV26 67.50 P 0.60 0.60 0.60 0.24 -0.01 68 15 31 +15
27NOV26 70.00 P 0.00 0.00 0.00 0.35 -0.01 68 0 43 0
27NOV26 72.50 P 0.00 0.00 0.00 0.49 -0.02 68 0 45 0
27NOV26 75.00 P 1.01 1.01 1.01 0.69 -0.02 68 2 59 +2
27NOV26 77.50 P 0.00 0.00 0.00 0.94 -0.02 68 0 30 0
27NOV26 80.00 P 1.61 1.61 1.61 1.24 -0.02 68 8 60 +8
27NOV26 82.50 P 2.01 2.10 1.78 1.63 -0.01 68 5 54 +2
27NOV26 85.00 P 2.40 2.40 2.12 2.06 +0.01 68 8 41 +7
27NOV26 87.50 P 3.02 3.02 2.65 2.61 +0.01 68 5 48 +5
27NOV26 90.00 P 3.37 3.37 3.12 3.14 -0.04 67 41 112 +36
27NOV26 92.50 P 4.04 4.04 3.77 3.77 -0.01 67 61 151 +61
27NOV26 95.00 P 4.79 4.81 4.49 4.51 -0.07 67 27 116 +20
27NOV26 97.50 P 5.68 5.68 5.31 5.35 -0.02 66 30 52 +17
27NOV26 100.00 P 6.67 6.67 6.26 6.29 +0.04 66 27 95 +11
27NOV26 102.50 P 7.75 7.75 7.31 7.34 +0.04 66 31 37 +12
27NOV26 105.00 P 8.58 8.58 8.47 8.51 +0.08 66 28 60 +21
27NOV26 107.50 P 10.60 10.60 9.74 9.89 +0.23 67 29 31 +29
27NOV26 110.00 P 0.00 0.00 0.00 11.26 +0.28 67 0 29 0
27NOV26 112.50 P 0.00 0.00 0.00 12.73 +0.33 67 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 14.26 +0.41 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.86 +0.41 67 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.54 +0.37 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.26 +0.61 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.34 +0.42 69 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 22.93 +0.65 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.91 +0.77 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.89 - 67 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.02 68 0 64 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 -0.02 68 0 57 0
30DEC26 65.00 P 1.02 1.02 1.02 0.62 -0.02 68 1 33 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.84 -0.03 68 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.09 -0.03 68 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 1.40 -0.04 68 0 53 0
30DEC26 75.00 P 0.00 0.00 0.00 1.77 -0.03 68 0 71 0
30DEC26 77.50 P 2.30 2.30 2.30 2.21 -0.03 68 1 30 +1
30DEC26 80.00 P 0.00 0.00 0.00 2.71 -0.01 68 0 41 0
30DEC26 82.50 P 3.20 3.20 3.20 3.28 -0.02 68 10 44 +10
30DEC26 85.00 P 0.00 0.00 0.00 3.91 +0.01 68 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 4.38 -0.25 66 0 42 0
30DEC26 90.00 P 5.35 5.40 5.34 5.36 +0.02 68 18 204 +2
30DEC26 92.50 P 6.19 6.20 6.11 6.03 -0.10 67 18 97 +11
30DEC26 95.00 P 7.30 7.30 7.03 6.93 +0.04 67 59 202 +59
30DEC26 97.50 P 8.32 8.32 8.04 7.92 +0.07 66 97 298 +93
30DEC26 100.00 P 9.51 9.51 8.96 9.00 +0.22 66 79 189 +78
30DEC26 102.50 P 10.45 10.49 10.34 10.16 +0.12 67 10 100 +4
30DEC26 105.00 P 11.73 11.73 11.61 11.41 +0.16 67 9 181 +9
30DEC26 107.50 P 13.10 13.12 12.97 12.74 +0.20 67 6 442 0
30DEC26 110.00 P 0.00 0.00 0.00 14.15 +0.25 67 0 267 0
30DEC26 112.50 P 15.80 15.80 15.80 15.63 +0.29 67 1 17 0
30DEC26 115.00 P 0.00 0.00 0.00 17.64 +0.79 70 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 18.97 +0.33 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 20.66 +0.37 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 22.64 +0.32 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 23.81 +0.46 67 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 25.66 +0.56 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.50 +0.55 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 29.36 +0.56 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 31.35 +0.70 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.35 +0.71 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.35 +0.71 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.40 +0.75 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.53 +0.85 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 41.66 +0.85 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.80 +0.86 67 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 45.99 +0.91 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.23 +0.99 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.47 +0.99 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.71 +0.99 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.00 +1.04 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.32 +1.11 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.64 +1.12 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.97 +1.13 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.31 +1.14 67 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.42 -0.11 67 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.15 +0.02 67 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.91 +0.04 67 0 0 0
28JAN27 90.00 P 7.00 7.01 7.00 6.90 +0.14 67 7 7 +7
28JAN27 92.50 P 7.91 7.92 7.91 7.62 -0.01 66 7 7 +7
28JAN27 95.00 P 8.91 8.91 8.91 8.61 +0.04 66 5 5 +5
28JAN27 97.50 P 9.97 9.98 9.97 9.68 +0.07 66 10 10 +10
28JAN27 100.00 P 11.12 11.12 11.11 10.82 +0.09 66 5 5 +5
28JAN27 102.50 P 12.34 12.34 12.23 12.03 +0.12 66 27 27 +27
28JAN27 105.00 P 13.65 13.66 13.65 13.32 +0.16 66 5 5 +5
28JAN27 107.50 P 15.02 15.03 15.02 14.68 +0.20 66 4 4 +4
28JAN27 110.00 P 0.00 0.00 0.00 16.09 +0.23 66 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 17.59 +0.28 66 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 19.30 +0.47 67 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 20.66 +0.13 67 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 22.34 +0.44 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 24.03 +0.44 67 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 25.72 +0.43 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 27.47 +0.49 67 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 29.33 +0.57 67 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 31.19 - 67 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 1.66 0.00 67 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 2.01 0.00 67 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 2.47 +0.01 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 2.94 +0.01 67 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.50 +0.04 67 0 2 0
30MAR27 72.50 P 4.25 4.25 4.25 4.11 +0.03 68 1 31 +1
30MAR27 75.00 P 0.00 0.00 0.00 4.73 +0.03 68 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 5.50 +0.06 68 0 15 0
30MAR27 80.00 P 6.10 6.10 6.10 6.09 -0.13 67 2 37 -2
30MAR27 82.50 P 0.00 0.00 0.00 6.88 +0.02 67 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 7.71 +0.04 66 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 8.61 +0.06 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 9.57 +0.07 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 10.66 +0.10 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 11.76 +0.12 66 0 818 0
30MAR27 97.50 P 0.00 0.00 0.00 12.93 +0.14 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.15 +0.16 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 15.45 +0.20 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 16.78 +0.22 66 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 18.17 +0.24 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 19.62 +0.27 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.12 +0.30 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.70 +0.36 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 24.32 +0.34 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 25.85 +0.28 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.56 +0.35 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.32 +0.48 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.04 +0.48 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.77 +0.49 67 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 34.57 +0.55 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.46 +0.62 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.34 +0.61 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.03 +0.79 69 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 42.13 +0.62 67 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 44.08 +0.67 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.11 +0.75 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.14 +0.75 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 50.18 +0.75 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.22 +0.75 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.27 +0.76 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.40 +0.84 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.56 +0.89 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.72 +0.89 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.89 +0.90 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.06 +0.91 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 67.23 +0.91 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.21 -0.01 67 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 3.75 0.00 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.27 -0.13 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.05 0.00 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 5.59 -0.13 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 6.39 -0.08 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.40 +0.20 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.09 +0.14 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 8.94 +0.16 66 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 9.85 +0.15 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 10.83 +0.17 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 11.84 +0.15 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 12.80 +0.03 65 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 14.09 +0.19 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 15.41 +0.16 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 16.55 +0.16 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 17.99 +0.32 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 19.34 +0.35 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 20.75 +0.36 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.09 +0.26 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 23.62 +0.37 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 25.14 +0.32 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.90 +0.56 67 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 28.53 +0.57 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.74 +0.17 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 31.43 +0.30 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 33.17 +0.47 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 34.94 +0.49 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 36.81 +0.57 66 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 38.57 +0.42 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 40.33 +0.42 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 42.13 +0.45 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.72 +0.55 68 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.60 +0.02 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.35 +0.05 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.12 -0.03 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 7.97 -0.04 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 8.80 -0.05 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.72 +0.02 67 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 10.64 -0.06 67 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 11.87 -0.05 67 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.91 -0.06 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.99 -0.08 67 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 15.11 +0.07 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 16.28 -0.29 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.51 -0.31 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.45 -0.24 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.72 +0.08 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.92 -0.06 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.55 +0.21 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.78 +0.22 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 25.28 +0.07 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 26.79 +0.23 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 28.40 +0.30 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.01 +0.18 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.65 +0.20 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 33.32 +0.22 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.20 +0.60 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.85 +0.35 67 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 37.90 +0.17 65 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.61 -0.21 65 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 41.53 - 65 0 0 -
TOTAL PUT 834 9,483 +679
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$ 2.820
29OCT26 2.10 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.03 -0.01 38 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.12 -0.01 41 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.05 0.00 42 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 0.00 43 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 44 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 43 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 40 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.13 -0.01 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.11 0.00 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.07 -0.01 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.06 0.00 42 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.04 -0.01 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.02 -0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.01 -0.01 36 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 54 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 56 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 77 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 86 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 91 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 96 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 110 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.27 -0.02 40 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.23 -0.01 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.20 -0.01 39 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.18 -0.01 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.16 0.00 41 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 0.10 -0.01 40 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 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.06 -0.01 40 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 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 0.05 0.05 0.05 0.01 0.00 36 2 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 49 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 61 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.55 -0.02 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.40 -0.03 41 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.33 -0.02 41 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.27 -0.02 41 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.22 -0.01 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.20 -0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.18 -0.01 42 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.16 -0.01 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.14 -0.01 41 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.13 -0.01 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.11 -0.01 41 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.09 -0.01 41 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.06 -0.01 41 0 66 0
TOTAL CALL 2 42,715 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 -0.01 37 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 39 0 0 0
29OCT26 2.77 P 0.09 0.09 0.09 0.08 0.00 38 7 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.13 0.00 38 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.19 +0.01 38 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.27 +0.01 40 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.36 +0.01 43 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.45 +0.01 50 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.54 +0.01 50 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.63 +0.01 55 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.82 +0.02 66 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.92 +0.01 72 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.01 +0.01 77 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.11 +0.01 82 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.21 +0.01 86 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.30 +0.01 90 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.40 +0.01 95 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.01 99 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.01 103 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 0.00 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.20 +0.01 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.26 +0.01 43 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.33 +0.01 44 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.41 +0.02 46 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.48 +0.01 45 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.57 +0.01 47 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.65 +0.01 48 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.75 +0.01 53 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.93 +0.01 56 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.02 +0.01 59 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.11 +0.01 57 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.21 +0.01 60 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.31 +0.02 70 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.41 +0.02 73 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.01 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.59 +0.01 72 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 0.00 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.08 0.00 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.10 -0.01 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.14 -0.01 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.18 -0.01 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.23 -0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.30 +0.01 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.36 +0.01 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.44 0.00 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.51 0.00 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.59 0.00 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.67 +0.01 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.76 0.00 46 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.85 +0.01 49 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.94 +0.02 49 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.02 +0.01 48 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.12 +0.01 51 0 33 -6
30DEC26 4.02 P 0.00 0.00 0.00 1.21 +0.01 49 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.31 +0.02 57 0 132 0
30DEC26 4.21 P 0.00 0.00 0.00 1.41 +0.02 59 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.01 56 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.01 59 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.68 +0.01 61 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.78 +0.01 63 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.87 +0.01 65 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.97 +0.01 67 0 82 -20
30DEC26 5.02 P 0.00 0.00 0.00 2.21 +0.01 72 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.45 +0.01 77 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 +0.01 81 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.93 +0.01 85 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.17 +0.01 89 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.40 +0.01 93 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.64 +0.01 97 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.88 +0.01 100 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.12 +0.01 104 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.36 +0.01 107 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.60 +0.01 110 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.84 +0.01 113 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.08 +0.01 115 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.32 +0.01 118 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.56 +0.01 121 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.79 +0.01 123 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.03 +0.01 126 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.27 +0.01 128 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.51 +0.01 131 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.75 +0.01 133 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 0.00 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.12 0.00 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.15 0.00 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.19 0.00 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.23 0.00 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.27 0.00 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.33 +0.01 41 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.38 +0.01 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.44 0.00 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.51 0.00 41 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 0.66 +0.01 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.73 0.00 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.82 +0.01 44 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.89 +0.01 44 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.98 +0.01 45 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.06 +0.01 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.15 +0.02 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.24 +0.01 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.32 +0.01 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.42 +0.02 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.01 46 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.01 45 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.68 +0.01 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.78 +0.01 48 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.87 +0.01 49 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.97 +0.01 51 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.21 +0.01 55 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.45 +0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 +0.01 62 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.93 +0.01 65 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.17 +0.01 68 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.40 +0.01 71 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.64 +0.01 73 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.88 +0.01 76 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.12 +0.01 78 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.36 +0.01 81 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.60 +0.01 83 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 0.00 42 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.14 -0.01 41 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.18 0.00 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.21 -0.01 41 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.25 0.00 41 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.29 -0.01 41 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.34 0.00 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.39 0.00 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.45 0.00 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.51 0.00 41 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.58 0.00 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.65 0.00 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.72 0.00 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.79 0.00 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.87 +0.01 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.95 +0.01 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.10 0.00 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.28 +0.01 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.45 +0.02 46 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.53 +0.01 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 +0.01 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.70 +0.01 45 0 0 0
TOTAL PUT 7 63,692 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 105.400
09OCT26 84.00 C 0.00 0.00 0.00 21.41 -2.92 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 20.42 -2.98 102 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 19.42 -2.97 97 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 18.42 -2.98 91 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 17.42 -3.00 86 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 16.42 -2.89 81 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 15.42 -3.03 76 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 14.42 -2.80 70 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 13.42 -3.03 65 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 12.42 -2.80 60 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 11.42 -2.85 55 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 10.42 -2.81 50 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 9.42 -2.81 45 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 8.43 -2.80 48 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 7.44 -2.90 46 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 6.47 -2.94 47 0 0 0
09OCT26 100.00 C 3.75 5.00 3.75 5.52 -2.81 47 2 6 +2
09OCT26 101.00 C 0.00 0.00 0.00 4.57 -2.66 44 0 2 0
09OCT26 102.00 C 3.14 3.14 3.14 3.77 -2.54 48 1 29 +1
09OCT26 103.00 C 1.53 3.00 1.53 2.93 -2.48 45 282 200 +64
09OCT26 104.00 C 2.31 2.31 1.11 2.25 -2.49 46 891 1,052 +807
09OCT26 105.00 C 2.00 2.00 0.79 1.66 -2.03 46 2,381 1,277 +868
09OCT26 106.00 C 1.70 1.71 0.54 1.18 -1.82 46 3,525 931 +652
09OCT26 107.00 C 1.60 1.60 0.46 0.82 -1.54 47 2,181 1,209 +176
09OCT26 108.00 C 1.14 1.14 0.33 0.57 -1.25 48 458 1,818 +47
09OCT26 109.00 C 0.74 0.74 0.24 0.36 -1.00 48 187 982 -50
09OCT26 110.00 C 0.39 0.46 0.16 0.22 -0.78 48 416 1,814 +32
09OCT26 111.00 C 0.30 0.30 0.13 0.13 -0.58 48 99 732 -17
09OCT26 112.00 C 0.22 0.22 0.09 0.07 -0.42 48 432 1,203 +90
09OCT26 113.00 C 0.16 0.16 0.07 0.04 -0.30 48 34 607 -27
09OCT26 114.00 C 0.13 0.13 0.13 0.02 -0.20 48 20 323 -20
09OCT26 115.00 C 0.04 0.04 0.04 0.01 -0.13 48 33 498 -33
09OCT26 116.00 C 0.06 0.06 0.04 0.01 -0.08 52 10 431 -10
09OCT26 117.00 C 0.05 0.05 0.03 0.01 -0.04 56 9 221 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 407 0
09OCT26 119.00 C 0.01 0.01 0.01 0.01 -0.01 64 70 89 +67
09OCT26 120.00 C 0.01 0.01 0.01 0.01 0.00 68 6 1,714 +5
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
09OCT26 122.00 C 0.01 0.01 0.01 0.01 0.00 76 53 60 +53
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 98 0 373 0
16OCT26 84.00 C 0.00 0.00 0.00 21.49 -2.84 60 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 20.58 -2.82 71 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 19.47 -2.92 41 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 18.47 -2.93 36 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 17.47 -2.95 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 16.48 -2.83 41 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 15.48 -2.97 38 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 14.49 -2.80 39 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 13.50 -2.95 38 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 12.52 -2.78 39 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 11.54 -2.78 38 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 10.58 -2.76 38 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 9.64 -2.72 38 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 8.71 -2.70 38 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 7.71 -2.75 34 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 6.89 -2.65 36 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 6.00 -2.65 35 0 3 0
16OCT26 101.00 C 4.55 4.55 4.55 5.28 -2.43 37 30 30 +30
16OCT26 102.00 C 0.00 0.00 0.00 4.51 -2.59 36 0 1 0
16OCT26 103.00 C 0.00 0.00 0.00 3.99 -2.15 39 0 0 0
16OCT26 104.00 C 3.00 3.25 2.30 3.37 -2.02 39 89 78 +78
16OCT26 105.00 C 2.66 2.80 1.77 2.86 -1.78 39 288 683 +154
16OCT26 106.00 C 1.80 2.20 1.70 2.33 -1.67 38 56 170 +18
16OCT26 107.00 C 2.40 2.40 1.30 1.91 -1.50 39 71 189 +49
16OCT26 108.00 C 1.75 1.75 1.10 1.56 -1.34 39 27 106 +23
16OCT26 109.00 C 1.50 1.50 1.12 1.24 -1.21 39 9 937 +5
16OCT26 110.00 C 1.40 1.40 0.75 0.98 -1.06 39 248 280 +118
16OCT26 111.00 C 0.88 0.88 0.60 0.76 -0.95 39 187 238 +80
16OCT26 112.00 C 0.57 0.59 0.57 0.58 -0.82 39 2 339 +2
16OCT26 113.00 C 0.67 0.67 0.44 0.44 -0.69 39 13 69 +11
16OCT26 114.00 C 0.65 0.65 0.36 0.33 -0.57 39 34 105 +4
16OCT26 115.00 C 0.54 0.54 0.33 0.24 -0.47 38 15 250 +1
16OCT26 116.00 C 0.36 0.36 0.26 0.17 -0.38 38 6 142 0
16OCT26 117.00 C 0.30 0.30 0.30 0.13 -0.29 39 9 218 +9
16OCT26 118.00 C 0.27 0.27 0.18 0.09 -0.23 38 44 99 -2
16OCT26 119.00 C 0.00 0.00 0.00 0.06 -0.18 38 0 163 0
16OCT26 120.00 C 0.00 0.00 0.00 0.05 -0.13 39 0 178 0
16OCT26 121.00 C 0.00 0.00 0.00 0.03 -0.10 38 0 4 0
16OCT26 122.00 C 0.11 0.11 0.11 0.02 -0.08 38 20 20 +20
16OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 41 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 53 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
16OCT26 127.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
16OCT26 128.00 C 0.04 0.04 0.04 0.01 - 46 10 10 -
29OCT26 42.00 C 0.00 0.00 0.00 64.35 -1.86 234 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 62.50 -2.71 130 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.51 -2.70 132 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.51 -2.70 128 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.51 -2.71 124 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.52 -2.70 125 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.51 -2.72 115 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.52 -2.71 117 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.52 -2.72 113 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.02 -2.72 103 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.53 -2.71 100 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.04 -2.70 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.54 -2.72 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.05 -2.71 83 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.56 -2.70 79 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.07 -2.70 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.57 -2.72 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.07 -2.72 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.56 -2.72 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.07 -2.71 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.58 -2.72 46 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 23.17 -2.70 51 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 20.59 -2.81 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.13 -2.77 36 0 30 0
29OCT26 90.00 C 14.15 15.37 13.30 15.51 -2.94 0 734 460 +79
29OCT26 92.50 C 0.00 0.00 0.00 13.36 -2.70 36 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 10.92 -2.81 32 0 680 0
29OCT26 97.50 C 0.00 0.00 0.00 9.29 -2.15 40 0 308 0
29OCT26 100.00 C 6.83 6.83 6.00 6.92 -2.69 34 1,200 6,238 +1,100
29OCT26 102.50 C 4.06 4.85 4.06 5.42 -2.10 36 100 2,474 +30
29OCT26 105.00 C 4.70 4.70 3.15 4.05 -1.75 36 523 4,435 +336
29OCT26 107.50 C 3.50 3.50 2.20 2.90 -1.72 36 564 4,511 +309
29OCT26 110.00 C 2.71 2.71 1.53 2.11 -1.16 37 1,400 15,636 -92
29OCT26 112.50 C 1.79 1.79 1.12 1.43 -1.00 37 1,510 12,657 +446
29OCT26 115.00 C 1.34 1.38 0.80 0.93 -0.78 36 1,780 14,229 +166
29OCT26 117.50 C 0.88 0.88 0.58 0.59 -0.57 36 611 6,132 +2
29OCT26 120.00 C 0.64 0.64 0.39 0.36 -0.41 36 1,997 16,942 -287
29OCT26 122.50 C 0.45 0.45 0.33 0.22 -0.27 36 806 17,011 +10
29OCT26 125.00 C 0.33 0.33 0.23 0.13 -0.18 37 456 20,782 -114
29OCT26 127.50 C 0.19 0.20 0.17 0.07 -0.12 36 400 4,225 -235
29OCT26 130.00 C 0.15 0.15 0.13 0.04 -0.07 36 35 10,413 -18
29OCT26 132.50 C 0.11 0.12 0.10 0.02 -0.05 36 30 4,620 -24
29OCT26 135.00 C 0.10 0.10 0.09 0.01 -0.03 36 45 12,987 -32
29OCT26 137.50 C 0.08 0.08 0.07 0.01 -0.01 38 9 2,570 -9
29OCT26 140.00 C 0.06 0.07 0.06 0.01 0.00 41 138 8,168 -4
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,759 0
29OCT26 145.00 C 0.05 0.05 0.04 0.01 0.00 45 11 4,582 +11
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11,006 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 990 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29OCT26 175.00 C 0.01 0.01 0.01 0.01 0.00 69 756 1,418 +756
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 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 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 64.35 -2.02 150 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.70 -2.64 106 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.70 -2.65 103 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.71 -2.68 101 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.71 -2.69 98 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.72 -2.65 96 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.73 -2.64 95 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.73 -2.65 92 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.75 -2.63 91 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.25 -2.65 85 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.76 -2.65 79 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.27 -2.64 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.77 -2.66 69 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.28 -2.64 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.78 -2.70 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.31 -2.64 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.85 -2.67 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.40 -2.62 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.97 -2.61 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.54 -2.60 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.13 -2.58 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.75 -2.46 45 0 0 0
27NOV26 85.00 C 19.70 19.70 19.70 21.42 -2.53 43 4 94 +4
27NOV26 87.50 C 0.00 0.00 0.00 18.98 -2.64 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.97 -2.45 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.90 -2.33 41 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 12.89 -2.25 40 0 90 0
27NOV26 97.50 C 9.98 9.98 9.98 11.08 -2.11 39 30 429 +30
27NOV26 100.00 C 9.10 9.13 9.10 9.19 -2.30 38 51 1,448 +1
27NOV26 102.50 C 7.04 8.10 7.04 7.90 -1.96 39 31 726 +1
27NOV26 105.00 C 6.95 6.95 5.50 6.69 -1.72 39 205 3,156 +175
27NOV26 107.50 C 6.35 6.35 4.93 5.58 -1.56 40 2,147 6,017 +1,727
27NOV26 110.00 C 4.23 4.61 3.98 4.60 -1.64 40 387 13,997 +314
27NOV26 112.50 C 4.10 4.10 3.25 3.76 -1.27 40 268 4,742 +106
27NOV26 115.00 C 3.00 3.22 2.77 3.08 -1.08 40 383 9,060 +1
27NOV26 117.50 C 2.87 2.87 2.25 2.46 -1.01 40 293 2,310 +161
27NOV26 120.00 C 2.42 2.42 1.85 1.94 -0.90 40 326 20,531 +145
27NOV26 122.50 C 2.00 2.00 1.55 1.52 -0.76 40 144 11,307 +60
27NOV26 125.00 C 1.55 1.55 1.14 1.19 -0.63 40 43 19,711 +11
27NOV26 127.50 C 1.08 1.17 1.07 0.91 -0.54 40 89 5,536 -65
27NOV26 130.00 C 1.10 1.10 0.80 0.70 -0.44 40 76 7,213 +44
27NOV26 132.50 C 0.85 0.85 0.71 0.53 -0.36 40 2 4,064 -2
27NOV26 135.00 C 0.74 0.77 0.55 0.40 -0.29 40 838 9,070 -555
27NOV26 137.50 C 0.51 0.51 0.51 0.30 -0.23 40 1 3,367 -1
27NOV26 140.00 C 0.46 0.53 0.37 0.22 -0.19 40 46 5,019 0
27NOV26 142.50 C 0.00 0.00 0.00 0.17 -0.14 40 0 2,618 0
27NOV26 145.00 C 0.30 0.30 0.30 0.12 -0.12 40 1 3,568 -1
27NOV26 147.50 C 0.33 0.33 0.26 0.09 -0.09 40 4 3,999 -1
27NOV26 150.00 C 0.23 0.24 0.23 0.07 -0.07 40 12 3,980 +10
27NOV26 152.50 C 0.20 0.20 0.20 0.05 -0.05 40 11 1,135 +11
27NOV26 155.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 740 0
27NOV26 160.00 C 0.14 0.14 0.13 0.02 -0.02 40 6 7,082 +2
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 365 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 487 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 64.35 -2.16 113 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.87 -2.66 87 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.88 -2.65 85 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.89 -2.68 83 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.90 -2.69 81 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.90 -2.68 79 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.91 -2.68 77 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.91 -2.69 75 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.92 -2.68 73 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 53.43 -2.65 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.87 -2.72 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.46 -2.65 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.91 -2.77 51 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 43.54 -2.67 55 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 41.02 -2.70 49 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 38.68 -2.65 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.33 -2.54 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 33.85 -2.63 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.44 -2.63 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.00 -2.65 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.46 -2.88 38 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 24.48 -2.55 42 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 22.28 -2.50 41 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 20.45 -2.66 43 0 847 0
30DEC26 90.00 C 18.10 18.10 18.10 18.07 -2.61 40 250 1,768 0
30DEC26 92.50 C 0.00 0.00 0.00 16.19 -2.14 39 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 14.32 -1.80 39 0 4,836 0
30DEC26 97.50 C 12.00 12.21 12.00 12.56 -2.42 38 500 3,033 -150
30DEC26 100.00 C 11.00 11.00 10.30 11.01 -2.21 38 94 3,776 +94
30DEC26 102.50 C 8.42 8.94 8.42 9.55 -2.09 38 31 1,886 +31
30DEC26 105.00 C 8.32 8.49 8.21 8.46 -1.63 39 1,141 4,336 +1,131
30DEC26 107.50 C 6.84 7.44 6.37 7.26 -1.61 38 62 3,834 +2
30DEC26 110.00 C 5.60 6.37 5.60 6.36 -1.40 39 346 3,924 -59
30DEC26 112.50 C 5.38 5.51 5.38 5.42 -1.41 39 128 4,880 -20
30DEC26 115.00 C 4.41 4.80 4.41 4.69 -1.17 39 714 8,754 +369
30DEC26 117.50 C 4.50 4.50 3.97 3.97 -1.24 39 2,281 10,735 +1,215
30DEC26 120.00 C 3.45 3.57 3.20 3.34 -1.09 39 977 27,065 -696
30DEC26 122.50 C 3.08 3.08 2.76 2.80 -0.99 39 150 5,812 -37
30DEC26 125.00 C 2.59 2.59 2.28 2.34 -0.88 39 7 6,621 -2
30DEC26 127.50 C 2.22 2.26 2.22 1.94 -0.78 39 155 9,975 0
30DEC26 130.00 C 2.15 2.15 1.74 1.61 -0.68 39 3,202 19,154 +1,357
30DEC26 132.50 C 1.85 1.85 1.64 1.32 -0.60 39 37 7,326 -33
30DEC26 135.00 C 1.55 1.55 1.44 1.09 -0.51 39 16 17,885 +12
30DEC26 137.50 C 1.13 1.22 1.13 0.89 -0.44 39 44 4,540 -4
30DEC26 140.00 C 0.98 1.10 0.90 0.72 -0.39 39 1,024 19,732 +18
30DEC26 142.50 C 0.99 0.99 0.99 0.59 -0.33 39 2 2,121 0
30DEC26 145.00 C 0.70 0.86 0.70 0.48 -0.28 39 5 15,575 -2
30DEC26 147.50 C 0.70 0.70 0.70 0.38 -0.24 39 30 5,293 0
30DEC26 150.00 C 0.66 0.66 0.58 0.31 -0.20 39 92 10,863 +18
30DEC26 152.50 C 0.00 0.00 0.00 0.25 -0.17 39 0 1,575 0
30DEC26 155.00 C 0.52 0.52 0.52 0.20 -0.14 39 14 3,193 0
30DEC26 157.50 C 0.47 0.47 0.44 0.16 -0.12 39 80 945 +15
30DEC26 160.00 C 0.38 0.38 0.38 0.13 -0.09 39 1 6,025 -1
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.08 39 0 1,778 0
30DEC26 165.00 C 0.30 0.30 0.30 0.08 -0.07 39 1 10,841 -1
30DEC26 167.50 C 0.30 0.30 0.30 0.07 -0.05 39 19 3,521 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 21,186 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 1,676 0
30DEC26 175.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 650 0
30DEC26 177.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 10,651 0
30DEC26 180.00 C 0.18 0.18 0.14 0.01 -0.03 36 3 13,376 +1
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 35 614 0
30DEC26 200.00 C 0.09 0.09 0.09 0.01 0.00 43 10 981 +8
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 414 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 64.35 -2.32 94 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 63.00 -2.69 76 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 62.01 -2.68 74 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 61.01 -2.68 72 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 60.03 -2.67 71 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 59.03 -2.68 69 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 58.04 -2.67 67 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 57.05 -2.67 65 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 56.05 -2.68 63 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.59 -2.66 60 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.12 -2.66 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 48.68 -2.65 55 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 46.25 -2.65 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 43.82 -2.65 51 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 41.41 -2.64 50 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 39.02 -2.62 49 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 36.64 -2.60 47 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 34.25 -2.61 45 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 31.91 -2.59 44 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 29.61 -2.57 43 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 27.36 -2.54 42 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 25.17 -2.49 41 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 23.04 -2.47 40 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 21.01 -2.41 40 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.88 -2.52 38 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 17.08 -2.36 38 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 15.38 -2.27 38 0 0 0
28JAN27 97.50 C 12.40 14.00 12.31 13.80 -2.17 38 72 71 +71
28JAN27 100.00 C 11.56 11.56 11.56 12.37 -2.02 38 30 30 +30
28JAN27 102.50 C 9.79 9.79 9.79 10.98 -1.91 38 30 30 +30
28JAN27 105.00 C 9.59 9.68 9.51 9.75 -1.76 38 210 593 +209
28JAN27 107.50 C 8.47 8.58 8.36 8.61 -1.68 38 1,548 1,873 +1,373
28JAN27 110.00 C 6.69 7.47 6.69 7.65 -1.50 39 71 101 +71
28JAN27 112.50 C 0.00 0.00 0.00 6.76 -1.40 39 0 0 0
28JAN27 115.00 C 5.79 5.89 5.79 5.94 -1.30 39 217 609 +189
28JAN27 117.50 C 5.61 5.61 5.58 5.16 -1.28 39 60 67 +60
28JAN27 120.00 C 3.95 4.62 3.95 4.48 -1.19 39 156 130 +59
28JAN27 122.50 C 4.07 4.07 4.07 3.87 -1.08 39 2 197 0
28JAN27 125.00 C 3.51 3.59 3.51 3.33 -0.99 39 50 82 +30
28JAN27 127.50 C 3.11 3.17 3.11 2.86 -0.89 39 20 168 +13
28JAN27 130.00 C 2.75 2.79 2.75 2.45 -0.80 39 19 234 +9
28JAN27 132.50 C 2.42 2.47 2.42 2.10 -0.71 39 32 143 +32
28JAN27 135.00 C 2.35 2.35 2.11 1.79 -0.63 39 62 315 +59
28JAN27 137.50 C 1.89 1.92 1.88 1.52 -0.57 39 48 209 +40
28JAN27 140.00 C 1.79 1.79 1.79 1.29 -0.50 39 1 194 0
28JAN27 142.50 C 1.48 1.48 1.48 1.09 -0.44 38 60 62 +60
28JAN27 145.00 C 1.31 1.31 1.31 0.92 -0.39 38 60 60 +60
28JAN27 147.50 C 1.17 1.17 1.14 0.78 -0.34 38 235 223 +223
28JAN27 150.00 C 1.04 1.04 1.01 0.65 -0.30 38 158 178 +158
28JAN27 152.50 C 0.00 0.00 0.00 0.55 -0.26 38 0 0 0
28JAN27 155.00 C 0.82 0.82 0.82 0.46 -0.23 38 1 17 +1
28JAN27 157.50 C 0.00 0.00 0.00 0.38 -0.20 38 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.32 -0.17 38 0 2 0
28JAN27 162.50 C 0.00 0.00 0.00 0.27 -0.15 38 0 21 0
28JAN27 165.00 C 0.52 0.52 0.52 0.22 -0.13 38 20 20 +20
28JAN27 167.50 C 0.48 0.48 0.48 0.19 -0.11 38 20 60 +20
28JAN27 170.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 20 0
28JAN27 172.50 C 0.00 0.00 0.00 0.13 -0.08 38 0 40 0
28JAN27 175.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 9 0
28JAN27 182.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 31 0
30MAR27 42.00 C 0.00 0.00 0.00 64.35 -2.56 69 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.26 -2.66 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.27 -2.67 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.30 -2.65 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.32 -2.65 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.33 -2.67 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.29 -2.73 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.33 -2.72 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.44 -2.64 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.05 -2.62 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.64 -2.63 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.26 -2.63 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.88 -2.61 50 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 44.51 -2.61 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.16 -3.40 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 39.84 -2.57 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.53 -2.56 45 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 35.28 -2.53 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.07 -2.51 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.90 -2.47 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.83 -2.43 42 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 26.80 -2.39 41 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 24.76 -2.43 40 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 22.95 -2.31 40 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 21.20 -2.41 40 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 19.33 -2.33 39 0 1,380 0
30MAR27 95.00 C 17.90 17.90 17.90 17.77 -1.85 39 30 1,987 -16
30MAR27 97.50 C 0.00 0.00 0.00 15.80 -2.57 37 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 14.79 -2.24 39 0 7,951 0
30MAR27 102.50 C 12.83 12.83 12.83 13.70 -1.81 39 30 1,618 +30
30MAR27 105.00 C 13.00 13.00 13.00 12.51 -1.73 40 1 2,166 +1
30MAR27 107.50 C 0.00 0.00 0.00 11.40 -1.67 40 0 1,473 0
30MAR27 110.00 C 10.33 10.33 10.33 10.39 -1.55 40 2 3,215 0
30MAR27 112.50 C 9.36 9.36 9.36 9.46 -1.68 40 30 1,877 +30
30MAR27 115.00 C 7.80 8.45 7.80 8.62 -1.35 40 2 5,716 +1
30MAR27 117.50 C 7.76 7.76 7.76 7.80 -0.87 40 3 4,093 0
30MAR27 120.00 C 6.95 7.07 6.95 7.03 -1.17 40 29 15,914 +27
30MAR27 122.50 C 0.00 0.00 0.00 6.33 -1.23 40 0 452 0
30MAR27 125.00 C 6.18 6.18 5.50 5.69 -1.14 40 175 5,939 +46
30MAR27 127.50 C 5.25 5.28 5.25 5.11 -1.07 40 20 4,569 +2
30MAR27 130.00 C 4.47 4.81 4.47 4.58 -0.99 40 1,015 7,951 +186
30MAR27 132.50 C 4.41 4.44 4.39 4.10 -0.92 40 88 1,543 +50
30MAR27 135.00 C 0.00 0.00 0.00 3.67 -0.85 40 0 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 3.28 -0.78 40 0 386 0
30MAR27 140.00 C 3.16 3.34 3.16 2.92 -0.73 40 25 6,229 +14
30MAR27 142.50 C 0.00 0.00 0.00 2.61 -0.66 40 0 549 0
30MAR27 145.00 C 3.03 3.03 3.03 2.32 -0.61 40 2 438 +2
30MAR27 147.50 C 0.00 0.00 0.00 2.06 -0.56 39 0 596 0
30MAR27 150.00 C 2.40 2.40 2.12 1.84 -0.51 40 15 3,483 -15
30MAR27 152.50 C 0.00 0.00 0.00 1.63 -0.47 39 0 998 0
30MAR27 155.00 C 1.82 1.95 1.82 1.45 -0.42 39 3 2,760 -1
30MAR27 157.50 C 0.00 0.00 0.00 1.28 -0.39 39 0 915 0
30MAR27 160.00 C 1.39 1.39 1.39 1.14 -0.35 39 5 1,936 +5
30MAR27 162.50 C 1.50 1.50 1.50 1.01 -0.32 39 1 1,289 0
30MAR27 165.00 C 0.00 0.00 0.00 0.89 -0.30 39 0 2,124 0
30MAR27 167.50 C 0.00 0.00 0.00 0.79 -0.27 39 0 3,465 0
30MAR27 170.00 C 1.23 1.23 1.23 0.70 -0.24 39 3 1,640 -3
30MAR27 172.50 C 0.00 0.00 0.00 0.62 -0.22 39 0 965 0
30MAR27 175.00 C 0.00 0.00 0.00 0.55 -0.19 39 0 2,151 0
30MAR27 177.50 C 0.90 0.90 0.90 0.48 -0.18 39 18 923 0
30MAR27 180.00 C 0.84 0.86 0.84 0.43 -0.16 39 3 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.38 -0.14 39 0 471 0
30MAR27 185.00 C 0.80 0.80 0.80 0.33 -0.13 39 1 715 +1
30MAR27 187.50 C 0.00 0.00 0.00 0.29 -0.12 39 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.26 -0.10 39 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.23 -0.09 39 0 986 0
30MAR27 195.00 C 0.63 0.63 0.63 0.20 -0.09 39 8 1,806 -3
30MAR27 197.50 C 0.00 0.00 0.00 0.18 -0.07 39 0 676 0
30MAR27 200.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 579 0
30MAR27 205.00 C 0.50 0.50 0.50 0.12 -0.06 39 1 657 0
29JUN27 42.00 C 0.00 0.00 0.00 64.72 -2.64 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.77 -2.61 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.82 -2.64 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.87 -2.61 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.93 -2.63 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.99 -2.63 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.05 -2.64 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.11 -2.64 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.17 -2.62 57 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 54.83 -2.62 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.49 -2.62 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.19 -2.59 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.87 -2.59 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.60 -2.57 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.36 -2.56 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.17 -2.49 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.97 -2.51 46 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 36.89 -2.48 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.83 -2.46 44 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 32.84 -2.40 44 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 30.92 -2.36 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 29.04 -2.35 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 27.24 -2.28 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 25.52 -2.25 42 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 23.87 -2.09 42 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 22.29 -2.12 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 20.79 -2.07 41 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 19.39 -1.99 41 0 612 0
29JUN27 100.00 C 17.82 17.82 17.82 18.06 -1.88 41 20 2,690 +20
29JUN27 102.50 C 16.57 16.57 16.45 16.93 -1.74 42 40 191 +40
29JUN27 105.00 C 15.42 15.42 15.42 14.83 -2.58 39 60 626 +60
29JUN27 107.50 C 14.33 16.00 14.18 14.60 -1.65 41 218 2,473 +64
29JUN27 110.00 C 0.00 0.00 0.00 13.54 -1.67 41 0 8,740 0
29JUN27 112.50 C 0.00 0.00 0.00 12.55 -1.60 41 0 886 0
29JUN27 115.00 C 0.00 0.00 0.00 11.66 -1.53 41 0 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 10.76 -1.54 41 0 2,323 0
29JUN27 120.00 C 0.00 0.00 0.00 9.93 -1.55 41 0 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 9.22 -1.41 41 0 657 0
29JUN27 125.00 C 0.00 0.00 0.00 8.51 -1.39 41 0 1,812 0
29JUN27 127.50 C 8.20 8.20 8.20 7.82 -1.37 41 1 549 -1
29JUN27 130.00 C 7.40 7.40 7.00 7.24 -1.25 41 2 2,759 0
29JUN27 132.50 C 0.00 0.00 0.00 6.69 -1.15 41 0 486 0
29JUN27 135.00 C 0.00 0.00 0.00 6.15 -1.14 41 0 985 0
29JUN27 137.50 C 0.00 0.00 0.00 5.64 -1.11 41 0 372 0
29JUN27 140.00 C 0.00 0.00 0.00 5.23 -0.99 41 0 3,356 0
29JUN27 142.50 C 0.00 0.00 0.00 4.81 -0.93 40 0 390 0
29JUN27 145.00 C 5.16 5.16 5.16 4.42 -0.91 40 30 1,151 +30
29JUN27 147.50 C 0.00 0.00 0.00 4.04 -0.89 41 0 286 0
29JUN27 150.00 C 4.20 4.20 4.20 3.74 -0.79 40 1 2,975 +1
29JUN27 152.50 C 0.00 0.00 0.00 3.45 -0.72 40 0 456 0
29JUN27 155.00 C 0.00 0.00 0.00 3.16 -0.72 40 0 337 0
29JUN27 157.50 C 3.40 3.40 3.40 2.87 -0.71 40 1 592 0
29JUN27 160.00 C 3.33 3.33 3.33 2.66 -0.64 40 1 1,153 +1
29JUN27 162.50 C 0.00 0.00 0.00 2.45 -0.56 40 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.25 -0.55 40 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.05 -0.54 40 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 1.88 -0.51 40 0 455 0
29JUN27 172.50 C 0.00 0.00 0.00 1.74 -0.45 40 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.60 -0.40 40 0 124 0
29JUN27 177.50 C 0.00 0.00 0.00 1.46 -0.40 40 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.33 -0.39 40 1 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.22 -0.37 40 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.13 -0.32 40 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.04 -0.28 40 0 510 0
29JUN27 190.00 C 1.61 1.61 1.61 0.95 -0.28 40 2 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.86 -0.28 40 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.79 -0.26 40 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.73 -0.23 40 0 837 0
29JUN27 200.00 C 1.32 1.32 1.32 0.67 -0.21 40 30 1,123 +30
29JUN27 205.00 C 1.15 1.15 1.15 0.56 -0.19 40 5 2,872 0
29SEP27 42.00 C 0.00 0.00 0.00 64.78 -2.64 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.85 -2.63 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.90 -2.64 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.97 -2.63 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.04 -2.62 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.12 -2.61 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.20 -2.60 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.26 -2.62 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.34 -2.62 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.06 -2.62 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.81 -2.61 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.59 -2.60 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.36 -3.32 48 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 46.25 -2.57 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.15 -2.54 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 42.09 -2.51 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.05 -2.45 46 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 38.12 -2.46 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.22 -2.43 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.37 -2.40 45 0 0 0
29SEP27 80.00 C 32.50 32.50 32.39 32.60 -2.34 44 4 80 +4
29SEP27 82.50 C 0.00 0.00 0.00 30.86 -2.32 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.19 -2.28 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.57 -2.26 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 26.07 -2.18 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 24.59 -2.13 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 23.22 -2.07 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 21.87 -2.02 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 20.66 -1.92 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 19.47 -1.87 42 0 212 0
29SEP27 105.00 C 17.47 18.05 17.47 18.32 -1.83 42 7 68 +1
29SEP27 107.50 C 17.40 17.40 17.40 17.29 -1.72 42 1 314 +1
29SEP27 110.00 C 16.00 16.00 15.50 16.26 -1.72 42 56 499 +55
29SEP27 112.50 C 0.00 0.00 0.00 15.23 -1.72 42 0 542 0
29SEP27 115.00 C 0.00 0.00 0.00 14.37 -1.56 42 0 780 0
29SEP27 117.50 C 0.00 0.00 0.00 13.53 -1.49 42 0 518 0
29SEP27 120.00 C 12.80 12.87 12.70 12.70 -1.48 42 25 1,060 +21
29SEP27 122.50 C 0.00 0.00 0.00 11.87 -1.48 42 0 432 0
29SEP27 125.00 C 0.00 0.00 0.00 11.20 -1.31 42 0 3,163 0
29SEP27 127.50 C 0.00 0.00 0.00 10.54 -1.26 41 0 323 0
29SEP27 130.00 C 10.60 10.60 10.00 9.88 -1.25 41 3 1,431 -2
29SEP27 132.50 C 0.00 0.00 0.00 9.21 -1.26 41 0 244 0
29SEP27 135.00 C 0.00 0.00 0.00 8.68 -1.13 41 7 161 -7
29SEP27 137.50 C 0.00 0.00 0.00 8.17 -1.04 41 0 158 0
29SEP27 140.00 C 0.00 0.00 0.00 7.66 -1.04 41 0 174 0
29SEP27 142.50 C 7.35 7.73 7.35 7.15 -1.04 41 3 167 +1
29SEP27 145.00 C 0.00 0.00 0.00 6.69 -0.99 41 0 67 0
29SEP27 147.50 C 0.00 0.00 0.00 6.31 -0.86 41 0 6 0
29SEP27 150.00 C 0.00 0.00 0.00 5.93 -0.83 41 0 22 0
29SEP27 152.50 C 0.00 0.00 0.00 5.55 -0.83 41 0 35 0
29SEP27 155.00 C 0.00 0.00 0.00 5.17 -0.83 41 0 42 0
29SEP27 157.50 C 0.00 0.00 0.00 4.84 -0.78 41 0 74 0
29SEP27 160.00 C 5.20 5.20 5.20 4.57 -0.67 41 10 42 0
29SEP27 162.50 C 0.00 0.00 0.00 4.29 -0.64 41 0 40 0
29SEP27 165.00 C 4.89 4.89 4.89 4.02 -0.64 41 20 92 0
29SEP27 167.50 C 0.00 0.00 0.00 3.74 -0.65 41 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 3.48 -0.63 41 0 117 0
29SEP27 172.50 C 0.00 0.00 0.00 3.29 -0.55 41 0 39 0
29SEP27 175.00 C 0.00 0.00 0.00 3.10 -0.48 41 0 47 0
29SEP27 177.50 C 3.87 3.87 3.87 2.91 -0.48 41 65 130 +60
29SEP27 180.00 C 0.00 0.00 0.00 2.72 -0.48 41 0 230 0
29SEP27 182.50 C 3.42 3.42 3.42 2.52 -0.49 41 65 325 +65
29SEP27 185.00 C 0.00 0.00 0.00 2.36 -0.46 41 0 219 0
29SEP27 187.50 C 0.00 0.00 0.00 2.23 -0.39 41 0 219 0
29SEP27 190.00 C 2.93 2.93 2.93 2.10 -0.35 41 8 276 +8
TOTAL CALL 47,580 899,115 +14,807
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 89 0 215 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 67 0 249 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
09OCT26 96.00 P 0.05 0.05 0.05 0.01 0.00 52 65 122 0
09OCT26 97.00 P 0.03 0.03 0.03 0.02 +0.01 51 2 121 0
09OCT26 98.00 P 0.05 0.22 0.05 0.03 +0.02 49 38 325 +38
09OCT26 99.00 P 0.38 0.38 0.09 0.06 +0.03 48 75 277 +8
09OCT26 100.00 P 0.20 0.59 0.13 0.11 +0.06 47 174 1,119 +44
09OCT26 101.00 P 0.24 0.78 0.23 0.20 +0.12 47 101 578 +89
09OCT26 102.00 P 0.28 1.20 0.26 0.35 +0.21 47 242 1,262 -3
09OCT26 103.00 P 0.35 1.65 0.35 0.56 +0.32 47 284 1,439 +76
09OCT26 104.00 P 0.55 2.25 0.55 0.85 +0.46 46 3,614 1,412 +677
09OCT26 105.00 P 0.80 2.63 0.80 1.31 +0.73 48 1,707 1,538 +490
09OCT26 106.00 P 1.25 3.29 1.25 1.78 +0.92 47 181 322 +4
09OCT26 107.00 P 1.67 4.09 1.67 2.42 +1.20 47 41 1,037 +21
09OCT26 108.00 P 2.20 5.18 2.00 3.19 +1.49 49 55 610 -14
09OCT26 109.00 P 4.23 4.23 4.10 3.95 +1.71 48 9 155 -1
09OCT26 110.00 P 4.00 7.05 4.00 4.94 +2.06 56 13 214 -4
09OCT26 111.00 P 6.33 6.33 6.33 5.85 +2.25 58 8 8 0
09OCT26 112.00 P 7.00 7.00 7.00 6.80 +2.64 61 20 42 -12
09OCT26 113.00 P 0.00 0.00 0.00 7.82 +2.56 69 0 13 0
09OCT26 114.00 P 0.00 0.00 0.00 8.76 +2.59 71 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.71 +2.83 71 0 18 0
09OCT26 116.00 P 0.00 0.00 0.00 10.71 +2.81 77 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 11.76 +2.89 88 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 12.73 +2.91 90 0 0 -2
09OCT26 119.00 P 0.00 0.00 0.00 13.79 +2.99 103 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 14.78 +2.98 107 0 0 -1
09OCT26 121.00 P 0.00 0.00 0.00 15.79 +2.99 114 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 16.75 +2.80 114 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 17.81 +3.01 127 0 0 -1
09OCT26 124.00 P 0.00 0.00 0.00 18.79 +2.85 129 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 19.75 +2.95 129 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 20.78 +2.98 138 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 21.76 +2.81 140 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 22.70 +2.72 135 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 18 0
16OCT26 93.00 P 0.11 0.11 0.11 0.05 +0.03 39 12 12 +12
16OCT26 94.00 P 0.10 0.11 0.10 0.07 +0.03 38 44 54 +44
16OCT26 95.00 P 0.34 0.34 0.23 0.11 +0.05 39 5 130 +1
16OCT26 96.00 P 0.22 0.28 0.22 0.16 +0.08 38 24 42 +24
16OCT26 97.00 P 0.25 0.41 0.25 0.24 +0.12 38 14 40 +14
16OCT26 98.00 P 0.35 0.43 0.34 0.34 +0.16 38 8 63 +8
16OCT26 99.00 P 0.45 0.95 0.45 0.49 +0.23 39 115 173 +110
16OCT26 100.00 P 0.65 1.37 0.58 0.67 +0.31 39 49 145 +39
16OCT26 101.00 P 0.80 1.70 0.77 0.90 +0.40 39 190 222 +179
16OCT26 102.00 P 2.20 2.20 1.42 1.16 +0.49 38 38 141 +8
16OCT26 103.00 P 1.49 2.66 1.49 1.52 +0.65 39 49 175 +17
16OCT26 104.00 P 1.69 2.90 1.60 1.85 +0.73 38 138 187 +42
16OCT26 105.00 P 2.00 3.60 2.00 2.30 +0.88 38 36 174 +7
16OCT26 106.00 P 2.50 2.50 2.50 2.83 +1.05 38 4 174 +4
16OCT26 107.00 P 3.80 3.80 3.44 3.41 +1.22 38 10 187 -3
16OCT26 108.00 P 3.26 4.51 3.26 4.05 +1.37 38 9 82 -5
16OCT26 109.00 P 4.90 4.90 4.90 4.87 +1.65 40 3 106 +3
16OCT26 110.00 P 5.85 5.85 5.85 5.62 +1.79 41 9 9 +9
16OCT26 111.00 P 6.77 6.77 6.77 6.36 +1.88 40 20 20 +20
16OCT26 112.00 P 0.00 0.00 0.00 7.29 +2.23 43 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.19 +2.29 44 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.01 +2.23 43 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 9.77 +2.30 38 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 10.71 +2.30 38 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 11.76 +2.54 43 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 12.73 +2.39 45 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 13.79 +2.82 50 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 14.78 +2.87 52 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 15.79 +2.92 56 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 16.75 +2.80 56 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 17.81 +2.99 62 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 18.79 +2.85 63 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 19.75 +2.95 63 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 20.78 - 67 0 0 -
16OCT26 127.00 P 0.00 0.00 0.00 21.76 - 68 0 0 -
16OCT26 128.00 P 0.00 0.00 0.00 22.70 - 66 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 0.00 116 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 105 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,919 0
29OCT26 80.00 P 0.04 0.04 0.02 0.01 0.00 42 421 1,798 +420
29OCT26 82.50 P 0.09 0.09 0.09 0.01 0.00 37 6 1,899 0
29OCT26 85.00 P 0.08 0.09 0.08 0.03 +0.01 38 110 2,887 +10
29OCT26 87.50 P 0.12 0.18 0.12 0.06 +0.02 36 1,047 3,189 +7
29OCT26 90.00 P 0.20 0.38 0.20 0.14 +0.06 37 814 3,387 -66
29OCT26 92.50 P 0.32 0.60 0.32 0.27 +0.10 36 446 3,596 +26
29OCT26 95.00 P 0.55 1.01 0.53 0.54 +0.20 36 1,349 7,547 +419
29OCT26 97.50 P 0.88 1.57 0.82 0.97 +0.34 37 1,303 7,957 -434
29OCT26 100.00 P 1.31 2.40 1.23 1.57 +0.52 36 1,501 17,784 -633
29OCT26 102.50 P 2.12 3.60 2.05 2.35 +0.70 36 935 10,318 -354
29OCT26 105.00 P 3.10 5.00 3.10 3.51 +0.98 36 1,209 14,491 -379
29OCT26 107.50 P 4.18 6.25 4.18 4.90 +1.24 37 24 9,446 -11
29OCT26 110.00 P 5.65 8.50 5.65 6.35 +1.37 35 61 12,568 +17
29OCT26 112.50 P 7.50 9.50 7.50 8.56 +2.04 39 32 8,524 +32
29OCT26 115.00 P 10.00 12.22 10.00 10.56 +2.10 39 593 9,323 +95
29OCT26 117.50 P 0.00 0.00 0.00 12.44 +1.89 35 0 3,818 0
29OCT26 120.00 P 0.00 0.00 0.00 14.81 +2.14 36 3 5,024 0
29OCT26 122.50 P 17.50 17.50 17.50 17.19 +2.55 36 1 771 -1
29OCT26 125.00 P 20.00 20.00 20.00 19.75 +2.79 43 2 1,926 0
29OCT26 127.50 P 22.50 22.50 22.50 22.10 +2.16 0 5 932 -5
29OCT26 130.00 P 25.00 25.00 25.00 24.60 +2.55 0 3 3,264 0
29OCT26 132.50 P 0.00 0.00 0.00 27.15 +2.77 48 0 35 -9
29OCT26 135.00 P 0.00 0.00 0.00 29.60 +2.75 0 0 656 -2
29OCT26 137.50 P 0.00 0.00 0.00 32.15 +2.79 55 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 34.60 +2.69 0 0 1,000 -6
29OCT26 142.50 P 0.00 0.00 0.00 37.15 +2.85 61 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.65 +2.79 64 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.15 +2.77 67 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.65 +2.74 70 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.15 +2.74 72 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.65 +2.74 75 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.15 +2.74 78 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.65 +2.70 80 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.15 +2.76 83 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.65 +2.85 85 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.15 +2.85 88 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.65 +2.85 90 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.15 +2.85 93 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.65 +2.85 95 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.15 +2.85 97 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.65 +2.85 100 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.15 +2.85 102 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.65 +2.71 104 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.15 +2.71 106 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.64 +2.70 107 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.15 +2.71 111 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.64 +2.70 111 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.14 +2.70 113 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.64 +2.70 115 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.64 +2.70 119 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 740 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 205 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 421 0
27NOV26 75.00 P 0.10 0.15 0.10 0.05 +0.01 40 250 1,139 +200
27NOV26 77.50 P 0.29 0.29 0.29 0.09 +0.02 40 120 901 +120
27NOV26 80.00 P 0.25 0.38 0.25 0.17 +0.04 40 392 3,141 +197
27NOV26 82.50 P 0.43 0.43 0.43 0.28 +0.06 40 1 485 +1
27NOV26 85.00 P 0.60 0.60 0.59 0.46 +0.11 40 38 1,915 -10
27NOV26 87.50 P 0.94 1.05 0.77 0.71 +0.16 40 94 3,520 +92
27NOV26 90.00 P 0.99 1.37 0.99 1.06 +0.23 40 217 9,593 +105
27NOV26 92.50 P 1.25 1.96 1.25 1.50 +0.32 40 674 4,522 +537
27NOV26 95.00 P 1.83 2.48 1.83 2.00 +0.40 39 371 8,979 +144
27NOV26 97.50 P 2.58 3.55 2.50 2.70 +0.52 39 249 4,217 +147
27NOV26 100.00 P 3.16 4.36 3.16 3.57 +0.67 39 539 8,467 +197
27NOV26 102.50 P 4.52 5.58 4.52 4.53 +0.75 39 259 3,548 +247
27NOV26 105.00 P 6.68 6.68 5.82 5.82 +1.05 39 2,610 13,148 +485
27NOV26 107.50 P 8.40 8.51 8.40 7.19 +1.15 39 35 8,066 +5
27NOV26 110.00 P 8.50 9.77 8.50 8.74 +1.38 40 7 14,864 +2
27NOV26 112.50 P 11.88 11.88 11.88 10.56 +1.69 41 3 7,983 +3
27NOV26 115.00 P 11.34 12.95 11.34 12.41 +1.89 41 185 5,379 +145
27NOV26 117.50 P 14.40 14.40 14.40 14.34 +2.05 42 17 2,825 +17
27NOV26 120.00 P 16.40 16.40 16.40 16.52 +2.06 43 5 3,849 +3
27NOV26 122.50 P 0.00 0.00 0.00 18.42 +2.33 42 0 2,398 0
27NOV26 125.00 P 20.00 21.50 20.00 20.84 +2.65 45 8 11,635 0
27NOV26 127.50 P 0.00 0.00 0.00 22.88 +2.53 43 0 1,003 0
27NOV26 130.00 P 27.50 27.50 25.50 25.11 +2.28 42 4 2,411 -3
27NOV26 132.50 P 0.00 0.00 0.00 27.36 +2.23 41 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 29.69 +2.39 39 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 32.24 +1.86 43 0 497 0
27NOV26 140.00 P 0.00 0.00 0.00 34.61 +2.48 39 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 37.15 +2.75 44 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 39.76 +2.80 50 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 42.15 +2.74 48 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 44.65 +2.72 50 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 47.15 +2.74 52 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.66 +2.75 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.15 +2.74 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.65 +2.70 58 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.15 +2.76 60 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.65 +2.72 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.15 +2.73 63 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.65 +2.73 65 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.15 +2.77 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.65 +2.72 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.15 +2.73 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.65 +2.72 71 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.15 +2.72 73 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.65 +2.71 75 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.15 +2.71 76 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.64 +2.70 77 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.15 +2.71 79 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.64 +2.70 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.14 +2.70 81 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.64 +2.70 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.64 +2.70 85 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9,251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5,920 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 3,291 0
30DEC26 67.50 P 0.16 0.16 0.16 0.04 0.00 39 40 1,024 +40
30DEC26 70.00 P 0.25 0.25 0.21 0.08 +0.02 39 56 1,075 +56
30DEC26 72.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 662 0
30DEC26 75.00 P 0.34 0.44 0.34 0.21 +0.03 39 141 1,857 +140
30DEC26 77.50 P 0.44 0.50 0.44 0.33 +0.05 39 96 1,747 +96
30DEC26 80.00 P 0.62 0.75 0.62 0.51 +0.09 39 7 5,100 +7
30DEC26 82.50 P 0.00 0.00 0.00 0.75 +0.14 39 0 4,926 0
30DEC26 85.00 P 1.05 1.38 1.05 1.05 +0.17 39 154 11,478 +111
30DEC26 87.50 P 1.74 1.87 1.47 1.44 +0.24 39 323 7,012 -25
30DEC26 90.00 P 1.80 2.41 1.80 1.89 +0.30 39 960 10,446 +159
30DEC26 92.50 P 2.36 3.08 2.36 2.48 +0.38 38 1,163 6,295 +299
30DEC26 95.00 P 3.10 3.92 3.10 3.14 +0.45 38 254 16,869 -16
30DEC26 97.50 P 4.26 4.26 4.00 3.99 +0.60 38 169 5,666 +79
30DEC26 100.00 P 4.81 6.00 4.80 4.94 +0.74 38 235 24,943 +69
30DEC26 102.50 P 6.37 6.37 6.06 6.04 +0.88 38 300 6,841 +196
30DEC26 105.00 P 6.78 8.41 6.78 7.28 +1.03 38 1,843 15,982 +1,437
30DEC26 107.50 P 8.64 8.64 8.64 8.67 +1.18 39 1 8,850 +1
30DEC26 110.00 P 11.11 11.11 10.13 10.13 +1.21 39 2,054 12,010 -949
30DEC26 112.50 P 0.00 0.00 0.00 11.83 +1.47 39 0 7,873 0
30DEC26 115.00 P 14.61 14.61 13.70 13.67 +1.69 40 1,314 15,269 -150
30DEC26 117.50 P 0.00 0.00 0.00 15.56 +1.90 40 0 8,104 0
30DEC26 120.00 P 17.40 17.40 17.30 17.66 +2.08 42 706 19,810 -219
30DEC26 122.50 P 0.00 0.00 0.00 19.11 +1.87 39 0 8,504 0
30DEC26 125.00 P 0.00 0.00 0.00 21.47 +1.70 40 0 15,555 0
30DEC26 127.50 P 0.00 0.00 0.00 23.60 +2.07 41 0 8,695 0
30DEC26 130.00 P 26.14 26.14 26.14 25.53 +2.07 39 3 18,715 +3
30DEC26 132.50 P 28.00 28.00 28.00 28.00 +1.86 41 15 5,621 +10
30DEC26 135.00 P 0.00 0.00 0.00 30.25 +2.22 41 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 32.75 +1.89 43 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 35.08 +2.80 43 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 37.38 +2.95 42 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 39.76 +2.46 42 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 42.18 +2.58 41 0 1,042 0
30DEC26 150.00 P 44.84 44.84 44.77 44.77 +2.03 45 22 5,655 -22
30DEC26 152.50 P 0.00 0.00 0.00 47.15 +2.74 44 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 49.78 +2.85 49 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 52.15 +2.74 47 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 54.65 +2.70 48 0 2,139 -101
30DEC26 162.50 P 0.00 0.00 0.00 57.15 +2.75 50 0 545 -50
30DEC26 165.00 P 0.00 0.00 0.00 59.65 +2.72 51 0 1,156 -5,000
30DEC26 167.50 P 0.00 0.00 0.00 62.15 +2.73 53 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 64.72 +2.80 56 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 67.54 +2.98 65 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 69.65 +2.72 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 72.15 +2.73 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.65 +2.72 59 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.15 +2.72 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.65 +2.71 62 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.15 +2.71 63 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.64 +2.70 64 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.15 +2.71 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.64 +2.70 66 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.14 +2.70 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.64 +2.70 69 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 99.65 +2.71 71 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.65 +2.77 74 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 109.60 +2.73 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.64 +2.77 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 119.62 +2.72 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.64 +2.77 82 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 129.62 +2.72 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.64 +2.77 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.65 +2.78 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.63 +2.75 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.63 +2.76 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.65 +2.77 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.65 +2.78 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.60 +2.72 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.64 +2.77 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.64 +2.77 99 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.60 +2.71 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.62 +2.73 100 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.60 +2.73 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.60 +2.74 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 65.00 P 0.22 0.22 0.22 0.07 +0.01 39 30 31 +30
28JAN27 67.50 P 0.24 0.29 0.24 0.12 +0.02 39 169 169 +169
28JAN27 70.00 P 0.37 0.37 0.37 0.18 +0.03 38 5 62 +5
28JAN27 72.50 P 0.00 0.00 0.00 0.29 +0.06 38 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 1 0
28JAN27 77.50 P 0.82 0.82 0.82 0.61 +0.09 38 2 14 +2
28JAN27 80.00 P 1.02 1.05 1.02 0.87 +0.14 38 790 1,227 +723
28JAN27 82.50 P 1.45 1.45 1.45 1.20 +0.20 39 65 477 +65
28JAN27 85.00 P 1.64 1.66 1.64 1.58 +0.22 39 75 340 +75
28JAN27 87.50 P 2.37 2.37 2.10 2.07 +0.29 38 225 184 +130
28JAN27 90.00 P 2.57 3.17 2.57 2.66 +0.38 38 410 712 +310
28JAN27 92.50 P 3.10 3.99 3.10 3.30 +0.45 38 836 939 +805
28JAN27 95.00 P 4.49 4.49 4.06 4.04 +0.52 38 1,156 1,445 +1,041
28JAN27 97.50 P 5.24 5.24 4.90 4.90 +0.62 38 1,095 790 +788
28JAN27 100.00 P 5.69 6.91 5.66 5.89 +0.72 38 1,352 1,140 +984
28JAN27 102.50 P 6.89 7.24 6.73 7.01 +0.84 38 886 2,291 +860
28JAN27 105.00 P 8.05 9.20 7.87 8.27 +0.95 38 1,452 1,608 +1,402
28JAN27 107.50 P 0.00 0.00 0.00 9.68 +1.05 38 0 302 0
28JAN27 110.00 P 0.00 0.00 0.00 11.18 +1.24 38 0 30 0
28JAN27 112.50 P 13.26 13.26 13.26 12.79 +1.39 38 28 88 +28
28JAN27 115.00 P 0.00 0.00 0.00 14.38 +1.34 38 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.18 +1.45 38 0 0 0
28JAN27 120.00 P 20.00 20.00 20.00 18.19 +1.74 39 1 1 +1
28JAN27 122.50 P 20.00 20.25 20.00 20.16 +1.84 39 3 4 +3
28JAN27 125.00 P 20.50 20.50 20.50 22.08 +1.72 39 1 1 +1
28JAN27 127.50 P 0.00 0.00 0.00 24.24 +1.88 40 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.40 +2.00 40 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.53 +2.03 40 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.74 +2.10 40 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 32.99 +2.13 40 0 0 0
28JAN27 140.00 P 35.40 35.40 35.40 35.18 +2.13 39 30 30 +30
28JAN27 142.50 P 0.00 0.00 0.00 37.68 +2.44 41 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 39.94 +2.34 40 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 42.34 +2.41 40 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 44.77 +2.03 41 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 47.18 +2.52 40 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 49.78 +2.71 44 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 52.15 +2.65 42 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 54.65 +2.70 44 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 57.15 +2.75 45 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 59.66 +2.73 46 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.15 +2.73 47 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.72 +2.80 51 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.54 +2.98 58 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 69.65 +2.72 51 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 72.15 +2.73 52 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 74.65 +2.72 54 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 77.15 +2.72 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 50 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 0.00 39 0 164 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 0.00 39 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 3,089 0
30MAR27 62.50 P 0.46 0.46 0.46 0.21 +0.04 39 1 1,072 +1
30MAR27 65.00 P 0.00 0.00 0.00 0.31 +0.05 39 0 824 0
30MAR27 67.50 P 0.68 0.70 0.68 0.44 +0.06 39 104 999 +104
30MAR27 70.00 P 0.00 0.00 0.00 0.63 +0.10 39 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.85 +0.12 39 0 4,399 0
30MAR27 75.00 P 0.00 0.00 0.00 1.13 +0.15 39 0 1,410 0
30MAR27 77.50 P 1.82 1.82 1.82 1.49 +0.22 39 65 2,708 0
30MAR27 80.00 P 2.21 2.21 2.03 1.89 +0.23 40 66 11,605 +66
30MAR27 82.50 P 2.58 2.58 2.46 2.41 +0.33 40 125 2,414 +65
30MAR27 85.00 P 2.85 3.40 2.85 2.90 +0.29 39 203 5,094 +117
30MAR27 87.50 P 3.95 4.16 3.67 3.52 +0.36 39 136 3,217 +5
30MAR27 90.00 P 4.16 4.82 4.16 4.17 +0.40 39 58 15,068 +27
30MAR27 92.50 P 5.50 5.50 5.19 5.01 +0.52 39 194 3,626 +174
30MAR27 95.00 P 6.50 6.50 5.95 5.90 +0.56 39 166 11,966 +88
30MAR27 97.50 P 6.56 6.75 6.56 6.89 +0.71 39 1,514 6,869 +1,451
30MAR27 100.00 P 8.46 8.46 7.98 7.96 +0.81 39 194 19,291 +194
30MAR27 102.50 P 9.64 9.64 9.24 9.07 +0.83 38 70 4,120 +40
30MAR27 105.00 P 11.00 11.00 10.41 10.42 +1.01 39 373 11,969 +271
30MAR27 107.50 P 11.99 11.99 11.99 11.79 +1.01 39 8 6,758 +8
30MAR27 110.00 P 0.00 0.00 0.00 13.26 +1.19 39 0 10,071 0
30MAR27 112.50 P 0.00 0.00 0.00 14.83 +1.30 39 0 4,080 0
30MAR27 115.00 P 0.00 0.00 0.00 16.44 +1.39 39 0 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 18.08 +1.28 39 0 6,955 0
30MAR27 120.00 P 20.00 20.00 20.00 19.99 +1.43 39 1 11,364 0
30MAR27 122.50 P 0.00 0.00 0.00 21.73 +1.61 39 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 23.66 +1.68 39 0 8,023 0
30MAR27 127.50 P 25.70 25.70 25.70 25.74 +1.76 40 3 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 27.83 +1.82 40 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.90 +1.86 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 32.00 +1.94 40 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 34.13 +1.98 41 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 35.97 +1.55 39 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 38.61 +2.28 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 40.80 +1.52 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.92 +1.42 40 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 45.41 +2.23 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 47.80 +2.37 42 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 50.00 +2.33 40 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 52.38 +2.38 40 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 54.79 +2.51 40 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 57.24 +2.52 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.67 +2.54 41 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 62.15 +2.61 41 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 64.72 +2.74 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 67.54 +2.98 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.85 +2.76 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.36 +2.78 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.86 +2.79 50 0 63 -2
30MAR27 182.50 P 0.00 0.00 0.00 77.35 +2.77 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.84 +2.77 52 0 0 -3
30MAR27 187.50 P 0.00 0.00 0.00 82.33 +2.76 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.65 +2.71 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.15 +2.71 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.65 +2.71 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.15 +2.71 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.64 +2.70 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.65 +2.71 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 133 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 52 0
29JUN27 50.00 P 0.33 0.33 0.33 0.13 +0.02 40 20 373 +20
29JUN27 52.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 315 0
29JUN27 57.50 P 0.00 0.00 0.00 0.40 +0.04 40 0 287 0
29JUN27 60.00 P 0.88 0.88 0.88 0.55 +0.05 40 65 308 +65
29JUN27 62.50 P 0.00 0.00 0.00 0.75 +0.07 40 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.99 +0.10 40 0 150 0
29JUN27 67.50 P 1.54 1.54 1.54 1.28 +0.11 40 1 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.63 +0.17 40 0 3,212 0
29JUN27 72.50 P 2.20 2.20 2.20 2.04 +0.18 40 1 795 -1
29JUN27 75.00 P 0.00 0.00 0.00 2.49 +0.22 40 0 1,024 0
29JUN27 77.50 P 3.13 3.13 3.13 2.97 +0.17 40 65 939 +65
29JUN27 80.00 P 0.00 0.00 0.00 3.49 +0.15 40 0 883 0
29JUN27 82.50 P 4.20 4.28 4.20 4.19 +0.43 40 16 774 +12
29JUN27 85.00 P 4.94 4.94 4.94 4.88 +0.43 40 65 7,513 0
29JUN27 87.50 P 5.59 5.76 5.59 5.65 +0.46 39 131 3,372 +50
29JUN27 90.00 P 6.69 6.87 6.64 6.48 +0.51 39 347 4,350 +292
29JUN27 92.50 P 7.56 7.56 7.56 7.42 +0.62 39 40 2,363 0
29JUN27 95.00 P 8.48 8.48 8.48 8.42 +0.63 39 12 6,735 +12
29JUN27 97.50 P 9.58 9.58 9.58 9.47 +0.68 39 12 2,539 0
29JUN27 100.00 P 10.38 10.72 10.38 10.66 +0.82 39 90 14,607 +30
29JUN27 102.50 P 0.00 0.00 0.00 11.85 +0.81 39 0 2,308 0
29JUN27 105.00 P 13.90 13.90 13.10 13.13 +0.90 39 2 5,515 +1
29JUN27 107.50 P 0.00 0.00 0.00 14.60 +1.11 39 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 15.94 +0.99 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 17.45 +1.18 39 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 19.13 +1.33 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 20.79 +1.39 39 0 4,037 0
29JUN27 120.00 P 23.50 23.50 23.50 22.60 +1.50 40 1 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.24 +1.46 39 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 26.14 +1.58 39 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 28.01 +1.62 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 29.94 +1.63 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 31.90 +1.61 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.90 +1.66 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 35.94 +1.79 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 37.93 +1.76 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 40.11 +1.87 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.25 +1.94 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.41 +1.98 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.60 +1.98 40 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 49.03 +2.08 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.26 +2.12 41 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 53.51 +2.16 41 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 55.80 +2.19 42 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 58.10 +2.23 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.42 +2.27 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 62.78 +2.32 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.14 +2.32 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.57 +2.44 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.97 +2.45 42 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 72.41 +2.51 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.86 +2.52 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 77.35 +2.61 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.85 +2.68 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.35 +2.71 46 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.85 +2.74 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.35 +2.77 47 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 89.65 +2.71 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.15 +2.71 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.65 +2.71 47 0 0 -9
29JUN27 205.00 P 0.00 0.00 0.00 99.65 +2.71 48 0 0 0
29SEP27 42.00 P 0.36 0.36 0.36 0.10 +0.01 41 22 162 +22
29SEP27 43.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 142 0
29SEP27 46.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.23 +0.04 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29SEP27 55.00 P 1.04 1.04 1.04 0.66 +0.09 41 4 185 +4
29SEP27 57.50 P 1.19 1.19 1.19 0.87 +0.10 41 1 135 +1
29SEP27 60.00 P 1.48 1.48 1.48 1.13 +0.14 41 1 119 +1
29SEP27 62.50 P 0.00 0.00 0.00 1.43 +0.15 41 0 46 0
29SEP27 65.00 P 2.03 2.03 2.03 1.79 +0.20 41 3 42 +3
29SEP27 67.50 P 0.00 0.00 0.00 2.21 +0.22 41 0 41 0
29SEP27 70.00 P 0.00 0.00 0.00 2.67 +0.27 41 0 113 0
29SEP27 72.50 P 0.00 0.00 0.00 3.13 +0.23 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.64 +0.17 41 0 836 0
29SEP27 77.50 P 0.00 0.00 0.00 4.27 +0.21 40 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 5.00 +0.22 40 0 696 0
29SEP27 82.50 P 5.65 5.77 5.65 5.74 +0.42 40 2 247 0
29SEP27 85.00 P 6.53 6.53 6.53 6.51 +0.47 40 12 2,444 0
29SEP27 87.50 P 7.22 7.40 7.22 7.36 +0.53 40 13 778 +11
29SEP27 90.00 P 8.59 8.59 8.28 8.33 +0.64 40 4 6,430 0
29SEP27 92.50 P 9.95 9.95 9.21 9.36 +0.73 40 64 1,675 +62
29SEP27 95.00 P 0.00 0.00 0.00 10.39 +0.73 40 0 905 0
29SEP27 97.50 P 0.00 0.00 0.00 11.55 +0.86 40 0 1,156 0
29SEP27 100.00 P 12.30 13.40 12.30 12.77 +0.92 40 73 4,083 +64
29SEP27 102.50 P 13.97 13.97 13.97 13.99 +0.92 40 60 685 +40
29SEP27 105.00 P 16.05 16.05 15.17 15.30 +1.01 40 63 188 +41
29SEP27 107.50 P 16.73 16.74 16.50 16.70 +1.12 39 217 769 +100
29SEP27 110.00 P 0.00 0.00 0.00 18.11 +1.13 39 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 19.64 +1.24 40 0 444 0
29SEP27 115.00 P 0.00 0.00 0.00 21.16 +1.23 39 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 22.72 +1.21 39 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 24.43 +1.33 39 0 121 0
29SEP27 122.50 P 0.00 0.00 0.00 26.27 +1.39 40 0 214 0
29SEP27 125.00 P 0.00 0.00 0.00 28.06 +1.48 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 29.90 +1.54 40 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 31.78 +1.66 40 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 33.68 +1.63 40 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 35.62 +1.62 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 37.60 +1.59 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.60 +1.64 40 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 41.56 +1.73 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 43.71 +1.80 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 45.78 +0.70 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.90 +1.80 40 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 50.04 +1.90 40 0 0 0
29SEP27 155.00 P 53.60 53.60 53.60 53.39 +3.19 44 5 24 +5
29SEP27 157.50 P 0.00 0.00 0.00 54.40 +2.00 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.61 +1.97 40 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 58.84 +2.07 40 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.09 +2.12 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.37 +2.16 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.66 +2.20 40 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.97 +2.23 40 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.30 +2.27 40 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.65 +2.31 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.02 +2.35 40 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 77.42 +2.40 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.85 +2.47 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.35 +2.58 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 84.85 +2.68 42 0 2 0
TOTAL PUT 46,509 928,170 +10,822
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$ 7.630
29OCT26 5.00 C 0.00 0.00 0.00 2.65 -0.06 85 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.42 -0.04 92 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.17 -0.04 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.90 -0.07 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.65 -0.07 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.41 -0.07 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.09 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.92 -0.07 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 -0.07 38 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.54 -0.05 41 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.38 -0.05 40 0 33 0
29OCT26 7.75 C 0.00 0.00 0.00 0.25 -0.05 39 0 16 0
29OCT26 8.00 C 0.17 0.17 0.17 0.16 -0.04 39 27 202 +10
29OCT26 8.25 C 0.00 0.00 0.00 0.10 -0.03 40 0 501 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 796 0
29OCT26 8.75 C 0.04 0.04 0.04 0.03 -0.02 39 24 569 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 200 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29OCT26 10.50 C 0.01 0.01 0.01 0.01 0.00 62 1 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.42 -0.06 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.18 -0.06 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.95 -0.05 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.71 -0.06 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.49 -0.05 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.27 -0.05 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.05 -0.06 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.84 -0.08 39 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.71 -0.05 42 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.57 -0.03 43 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.45 -0.04 42 0 105 0
27NOV26 8.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 124 0
27NOV26 8.25 C 0.00 0.00 0.00 0.26 -0.04 42 0 126 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 -0.03 42 0 355 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 122 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 77 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 60 0
27NOV26 10.50 C 0.03 0.03 0.03 0.02 0.00 45 2 78 +2
27NOV26 11.00 C 0.02 0.02 0.02 0.01 0.00 45 2 179 +2
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 -0.06 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.05 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.06 50 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.05 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 -0.05 48 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.05 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.38 -0.05 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.05 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 -0.06 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 -0.05 44 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.06 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.04 43 0 51 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.03 43 0 63 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.05 43 0 30 0
30DEC26 8.50 C 0.34 0.34 0.34 0.34 -0.04 43 1 267 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.02 43 0 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 208 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.03 43 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 52 0
30DEC26 10.00 C 0.11 0.11 0.11 0.09 -0.02 43 2 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
28JAN27 5.25 C 0.00 0.00 0.00 2.51 -0.05 51 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.28 -0.06 49 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.07 -0.05 49 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.86 -0.05 48 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.66 -0.05 47 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.47 -0.05 46 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.30 -0.04 46 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.11 -0.07 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.98 -0.04 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.85 -0.05 44 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.73 -0.05 44 0 15 0
28JAN27 8.00 C 0.63 0.63 0.63 0.63 -0.03 44 15 30 +15
28JAN27 8.25 C 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.27 -0.04 44 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.82 -0.06 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.61 -0.05 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 -0.05 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 -0.05 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 -0.05 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 -0.05 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 -0.05 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.34 -0.05 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 -0.05 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 -0.05 45 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 -0.03 45 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 -0.05 45 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 -0.03 45 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.03 45 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 -0.03 45 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 -0.03 45 0 173 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 -0.03 45 0 136 0
30MAR27 9.50 C 0.43 0.43 0.43 0.41 -0.04 45 3 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.36 -0.03 45 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 -0.02 45 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 46 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 2.96 -0.06 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.76 -0.06 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.57 -0.05 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.39 -0.05 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.21 -0.05 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 -0.04 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 -0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.74 -0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 -0.05 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.05 47 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 -0.04 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 -0.04 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.14 -0.04 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.01 -0.04 45 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.93 -0.03 46 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 -0.02 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.80 -0.02 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.03 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 -0.03 46 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.02 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.57 -0.02 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.47 -0.03 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.41 -0.01 47 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JUN27 15.00 C 0.15 0.15 0.15 0.10 0.00 47 1 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.01 47 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 2.83 -0.05 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.65 -0.05 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.47 -0.05 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.31 -0.05 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.15 -0.05 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.01 -0.04 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 -0.05 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.72 -0.05 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.60 -0.05 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.49 -0.04 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.39 -0.04 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.29 -0.04 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.21 -0.03 49 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.12 -0.04 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.05 -0.03 49 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 0.97 -0.03 49 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.91 -0.03 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.84 -0.03 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.78 -0.03 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.73 -0.02 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.63 -0.03 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 21 0
29SEP27 12.50 C 0.39 0.39 0.39 0.35 -0.02 48 3 6 +3
TOTAL CALL 81 18,782 +33
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 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 0.00 45 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 42 0 177 0
29OCT26 6.75 P 0.05 0.05 0.05 0.04 0.00 41 2 370 +2
29OCT26 7.00 P 0.08 0.08 0.08 0.07 -0.01 39 28 288 +28
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.02 37 0 545 0
29OCT26 7.50 P 0.24 0.24 0.21 0.22 -0.01 38 35 869 0
29OCT26 7.75 P 0.35 0.35 0.35 0.34 0.00 37 20 609 -20
29OCT26 8.00 P 0.51 0.51 0.51 0.49 0.00 35 20 707 -5
29OCT26 8.25 P 0.00 0.00 0.00 0.70 +0.03 39 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.91 +0.04 38 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.14 +0.05 40 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.38 +0.05 41 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.62 +0.05 0 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.87 +0.06 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.12 +0.06 0 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.87 +0.06 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 45 0 36 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 0.00 44 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 43 0 177 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 0.00 42 0 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 0.00 42 0 314 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 0.00 42 0 195 0
27NOV26 7.50 P 0.40 0.40 0.40 0.40 +0.01 42 3 305 +3
27NOV26 7.75 P 0.51 0.51 0.51 0.53 +0.02 42 20 364 +20
27NOV26 8.00 P 0.65 0.65 0.65 0.67 +0.01 41 10 3,311 0
27NOV26 8.25 P 0.82 0.82 0.82 0.83 -0.01 40 10 489 0
27NOV26 8.50 P 0.00 0.00 0.00 1.03 0.00 41 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.24 +0.03 42 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 +0.04 42 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.67 +0.04 42 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.90 +0.05 42 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.14 +0.05 43 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.87 +0.06 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 0.00 44 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 43 0 41 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 43 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 44 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 0.00 43 0 263 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 0.00 43 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 0.00 42 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 0.00 42 0 169 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.01 43 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.02 42 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.03 43 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.04 44 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.04 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.05 45 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.05 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 +0.04 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 +0.05 44 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 +0.06 0 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.87 +0.06 0 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.37 +0.06 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.87 +0.06 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.37 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.87 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.37 +0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.87 +0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.37 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.87 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.37 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.87 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.37 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.87 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.37 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.87 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.37 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.87 +0.06 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
28JAN27 6.50 P 0.26 0.26 0.26 0.25 -0.01 44 95 60 +60
28JAN27 6.75 P 0.33 0.33 0.33 0.33 0.00 44 40 40 +40
28JAN27 7.00 P 0.00 0.00 0.00 0.42 0.00 44 0 1 0
28JAN27 7.25 P 0.00 0.00 0.00 0.52 0.00 43 0 2 0
28JAN27 7.50 P 0.00 0.00 0.00 0.63 0.00 43 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.44 +0.03 44 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.63 +0.03 44 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.83 +0.03 44 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.04 +0.04 45 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.26 +0.05 45 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.48 +0.05 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 0.00 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 0.00 45 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 0.00 45 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 0.00 45 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.01 45 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 0.00 45 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 0.00 44 0 133 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 0.00 44 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.01 44 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 0.00 44 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.01 44 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.01 45 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.03 45 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.02 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.03 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 +0.03 45 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 +0.04 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.03 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.04 46 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 +0.04 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.47 +0.04 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.92 +0.04 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 +0.05 44 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.87 +0.05 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.37 +0.06 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.87 +0.06 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.37 +0.06 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.87 +0.06 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.37 +0.06 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.87 +0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.37 +0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.87 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.37 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.87 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.37 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.87 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.37 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 0.00 47 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 +0.01 47 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.01 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.01 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.01 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 +0.02 48 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.01 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 +0.01 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.82 +0.01 47 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 +0.02 47 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 1.06 +0.02 47 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.02 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 +0.07 48 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.51 +0.03 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 +0.03 45 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.83 +0.07 47 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 +0.03 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.02 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.38 +0.03 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.58 +0.03 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.03 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.18 +0.03 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.60 +0.03 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.04 +0.04 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.49 +0.05 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.94 +0.04 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.41 +0.05 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.88 +0.05 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.38 +0.07 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.87 +0.06 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.37 +0.06 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.87 +0.06 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.37 +0.06 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 +0.01 49 0 27 0
29SEP27 5.50 P 0.00 0.00 0.00 0.46 0.00 49 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 0.00 48 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.64 0.00 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.74 +0.01 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.85 +0.01 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.08 +0.02 47 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.22 +0.03 48 0 45 0
29SEP27 7.50 P 0.00 0.00 0.00 1.34 +0.01 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.49 +0.02 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.64 +0.02 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.79 +0.01 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 +0.02 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.10 +0.02 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.30 +0.06 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.48 +0.03 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.66 +0.02 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.86 +0.04 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.05 +0.03 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.44 +0.03 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.85 +0.04 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.27 +0.04 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.69 +0.03 45 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.13 +0.04 45 0 0 0
TOTAL PUT 283 21,311 +128
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$ 2.820
29OCT26 1.95 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 -0.02 34 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 0.00 38 0 315 0
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 393 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 0.00 36 0 641 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 277 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 -0.02 38 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
27NOV26 2.30 C 0.55 0.55 0.55 0.54 -0.04 36 2 0 -2
27NOV26 2.40 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 -0.02 40 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 -0.01 41 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.14 -0.02 40 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.01 41 0 614 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 44 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 -0.02 40 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.02 39 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.01 40 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.02 40 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.01 41 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 41 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 276 0
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 42 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 41 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 40 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 0.91 -0.02 47 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.77 -0.03 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
28JAN27 2.80 C 0.29 0.29 0.29 0.28 0.00 41 60 60 +60
28JAN27 2.90 C 0.00 0.00 0.00 0.24 0.00 42 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.16 -0.01 40 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 41 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 0.06 -0.01 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 0.00 42 0 28 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 -0.03 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 -0.03 39 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 2.80 C 0.36 0.36 0.35 0.35 0.00 41 60 60 +60
30MAR27 2.90 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 0.00 41 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 0.00 41 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 0.00 41 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 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 41 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 42 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 42 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 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 38 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 0.99 -0.02 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
29JUN27 2.80 C 0.46 0.46 0.46 0.43 -0.02 41 30 30 +30
29JUN27 2.90 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.02 42 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.02 41 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.01 42 0 180 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.01 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.01 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.01 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.01 42 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 0.09 -0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.97 -0.03 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.76 -0.02 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.69 -0.03 40 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.63 -0.03 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.58 -0.02 40 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.02 40 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 -0.02 40 0 90 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 -0.02 40 0 126 0
29SEP27 3.20 C 0.34 0.34 0.34 0.34 -0.02 40 180 210 +180
29SEP27 3.30 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 -0.02 42 0 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 -0.01 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.19 -0.01 42 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
TOTAL CALL 332 32,843 +328
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 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 45 0 480 0
29OCT26 2.60 P 0.03 0.03 0.03 0.03 0.00 40 30 670 +30
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 394 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 37 0 3,084 0
29OCT26 2.90 P 0.00 0.00 0.00 0.15 0.00 38 0 245 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 0.00 38 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 +0.03 44 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.40 +0.01 46 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 +0.02 54 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 +0.02 61 0 41 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 0.00 59 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 +0.01 65 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 +0.01 70 0 0 -4
29OCT26 3.80 P 0.00 0.00 0.00 0.99 +0.02 76 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 +0.02 81 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 +0.02 85 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 +0.02 90 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 +0.01 95 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.02 99 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.01 103 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 0.00 43 0 254 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 529 0
27NOV26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.06 0.00 45 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.08 0.00 42 0 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.12 0.00 43 0 405 0
27NOV26 2.80 P 0.00 0.00 0.00 0.16 0.00 41 0 785 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 0.00 43 0 643 0
27NOV26 3.00 P 0.00 0.00 0.00 0.28 0.00 42 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.35 0.00 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 0.00 42 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.52 0.00 45 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 +0.01 51 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.90 +0.02 55 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.00 +0.02 59 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 +0.02 56 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 +0.02 59 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 +0.02 63 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 +0.01 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.02 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.59 +0.01 72 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 0.00 42 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 42 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 18 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 40 0 184 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 -0.01 40 0 2,173 0
30DEC26 2.80 P 0.19 0.19 0.19 0.20 0.00 40 30 450 +30
30DEC26 2.90 P 0.00 0.00 0.00 0.26 0.00 41 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.01 39 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 0.00 43 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 0.00 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.01 45 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 +0.01 47 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.02 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 +0.02 51 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.02 53 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.01 51 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.01 54 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.02 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.01 59 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 0.00 42 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28JAN27 2.40 P 0.09 0.09 0.09 0.08 0.00 41 20 20 +20
28JAN27 2.50 P 0.00 0.00 0.00 0.11 0.00 41 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
28JAN27 2.80 P 0.22 0.22 0.22 0.23 0.00 40 30 30 +30
28JAN27 2.90 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.74 0.00 44 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 1.01 +0.01 46 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 0.00 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 0.00 41 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 0.00 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 0.00 41 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 +0.01 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 0.00 40 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 0.00 40 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.46 -0.01 40 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 -0.01 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.01 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.04 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 +0.01 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.01 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.01 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.02 48 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 0.00 42 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 0.00 42 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 0.00 42 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.18 -0.01 42 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 -0.01 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 0.00 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 0.00 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 0.00 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.17 +0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.26 +0.01 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.35 +0.02 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.53 +0.01 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 +0.01 46 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.09 -0.01 42 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.13 0.00 42 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.16 0.00 42 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.20 0.00 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.23 -0.01 42 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.28 0.00 43 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.32 -0.01 42 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.37 -0.01 42 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 0.00 43 0 285 0
29SEP27 2.90 P 0.00 0.00 0.00 0.49 0.00 43 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.55 0.00 43 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 0.00 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.75 0.00 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 0.00 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 0.00 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 0.00 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.40 0.00 47 0 0 0
TOTAL PUT 110 38,143 +106
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$ 52.840
29OCT26 42.00 C 0.00 0.00 0.00 10.92 +0.35 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.92 +0.35 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.93 +0.36 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.93 +0.36 23 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.93 +0.35 17 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.93 +0.35 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.95 +0.35 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.98 +0.34 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.05 +0.30 18 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 1.15 +0.16 17 0 268 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 +0.05 18 0 358 0
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 21 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 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 38 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 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.03 +0.36 18 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.04 +0.36 21 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.04 +0.35 16 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.05 +0.35 17 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.07 +0.34 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.11 +0.33 18 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.18 +0.32 18 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.29 +0.34 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.36 +0.20 16 0 2 0
27NOV26 52.50 C 0.00 0.00 0.00 1.72 +0.15 18 0 78 0
27NOV26 55.00 C 0.61 0.61 0.61 0.72 +0.08 18 2 219 0
27NOV26 57.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 342 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.16 +0.49 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.18 +0.35 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.20 +0.35 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.24 +0.34 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.29 +0.32 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.38 +0.31 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.34 +0.13 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.54 +0.24 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.80 +0.24 17 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 2.26 +0.17 18 0 22 0
30DEC26 55.00 C 1.04 1.04 1.02 1.20 +0.11 18 8 124 +8
30DEC26 57.50 C 0.00 0.00 0.00 0.56 +0.02 19 0 52 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 11.28 +0.61 19 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.31 +0.35 19 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.35 +0.34 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.41 +0.33 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.50 +0.32 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.61 +0.30 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.77 +0.28 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.98 +0.26 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 4.12 +0.24 17 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 2.61 +0.17 18 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.52 +0.11 18 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.04 +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 11.56 +0.67 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.62 +0.32 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.70 +0.31 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.81 +0.31 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.94 +0.29 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.11 +0.27 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.32 +0.25 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.41 +0.23 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.73 +0.20 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.28 +0.15 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.16 +0.11 18 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 1.35 +0.06 18 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 +0.03 19 0 23 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 +0.02 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 0.00 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 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 11.70 +0.35 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.84 +0.34 7 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.31 +0.35 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.47 +0.34 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.67 +0.34 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.90 +0.33 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.17 +0.32 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.28 +0.30 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.64 +0.29 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 4.24 +0.26 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.10 +0.22 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.21 +0.19 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.53 +0.14 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 1.04 +0.08 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 +0.05 19 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.06 20 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 82.50 C 0.10 0.10 0.10 0.03 +0.01 20 3 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.91 +0.30 12 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.08 +0.28 15 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.60 +0.29 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.81 +0.28 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.03 +0.26 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.31 +0.25 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.60 +0.23 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.75 +0.22 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.13 +0.20 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.79 +0.17 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.68 +0.14 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.78 +0.12 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.06 +0.09 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.51 +0.07 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.09 +0.06 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 0.57 +0.02 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.40 +0.02 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 2 0
TOTAL CALL 13 3,390 +8
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 311 0
29OCT26 50.00 P 0.00 0.00 0.00 0.12 -0.05 18 0 201 0
29OCT26 52.50 P 0.00 0.00 0.00 0.77 -0.18 18 0 191 0
29OCT26 55.00 P 0.00 0.00 0.00 2.35 -0.31 18 0 224 0
29OCT26 57.50 P 0.00 0.00 0.00 4.66 -0.36 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.16 -0.36 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 9.66 -0.36 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.52 -0.03 65 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 15.09 +0.04 76 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.59 +0.07 84 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.09 +0.04 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.59 +0.04 99 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.10 +0.05 106 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.60 +0.05 113 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.09 +0.04 118 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 10 0
27NOV26 48.00 P 0.32 0.32 0.32 0.13 -0.04 19 21 52 0
27NOV26 49.00 P 0.46 0.46 0.46 0.24 -0.06 19 20 82 +20
27NOV26 50.00 P 0.00 0.00 0.00 0.41 -0.10 19 0 240 0
27NOV26 52.50 P 0.00 0.00 0.00 1.26 -0.19 19 0 98 0
27NOV26 55.00 P 3.06 3.06 3.06 2.78 -0.29 19 1 51 +1
27NOV26 57.50 P 0.00 0.00 0.00 4.75 -0.34 18 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.16 -0.36 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 9.95 -0.07 37 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.52 -0.03 45 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.10 +0.05 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.60 +0.05 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.10 +0.05 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.59 +0.04 68 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.10 +0.05 73 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.60 +0.05 77 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 -0.07 19 0 57 0
30DEC26 49.00 P 0.00 0.00 0.00 0.50 -0.09 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.73 -0.13 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.68 -0.18 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.14 -0.27 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.94 -0.32 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.19 -0.35 19 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 9.95 -0.07 30 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.52 -0.03 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.10 +0.05 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.60 +0.05 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.10 +0.05 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.59 +0.04 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.10 +0.05 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.60 +0.05 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.10 +0.05 66 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.48 -0.07 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.66 -0.10 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 0.95 -0.12 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.93 -0.18 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.26 -0.36 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.08 -0.31 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 7.25 -0.34 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 9.95 -0.17 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.52 -0.03 32 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.10 +0.05 38 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.60 +0.05 42 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.10 +0.05 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.59 +0.04 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.29 -0.06 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 -0.07 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.08 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.79 -0.10 19 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.04 -0.13 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.34 -0.16 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.37 -0.21 19 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.78 -0.26 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.38 -0.31 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.41 -0.33 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 9.98 -0.28 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.52 -0.07 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.10 +0.05 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.60 +0.05 35 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.10 +0.05 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.59 +0.04 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.10 +0.05 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.60 +0.05 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.10 +0.05 49 0 0 0
29JUN27 42.00 P 0.53 0.53 0.53 0.25 -0.01 20 1 21 +1
29JUN27 43.00 P 0.00 0.00 0.00 0.34 0.00 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.62 -0.02 20 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.80 -0.02 20 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.03 -0.03 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.29 -0.04 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.59 -0.04 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.94 -0.06 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.01 -0.09 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.39 -0.15 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.89 -0.36 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.77 -0.23 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.17 -0.30 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.52 -0.07 24 0 35 0
29JUN27 67.50 P 0.00 0.00 0.00 15.10 +0.01 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.60 +0.05 31 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.10 +0.05 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.60 +0.05 36 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.10 +0.05 38 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.60 +0.05 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.10 +0.05 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.64 -0.06 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.83 -0.06 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.04 -0.08 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.27 -0.09 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.55 -0.10 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.85 -0.12 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.21 -0.12 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.58 -0.14 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.71 -0.19 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.09 -0.21 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.69 -0.25 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.51 -0.28 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.54 -0.30 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.75 -0.33 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.13 -0.18 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.65 +0.04 28 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 20.10 +0.05 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.60 +0.05 32 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.10 +0.05 34 0 0 0
TOTAL PUT 43 2,857 +22
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$ 71.350
09OCT26 51.00 C 0.00 0.00 0.00 20.36 -0.05 139 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 19.36 -0.05 129 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 18.36 -0.05 120 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.36 -0.05 110 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.36 -0.13 99 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.36 -0.05 85 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.36 -0.06 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.36 -0.06 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.36 -0.06 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.36 -0.06 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.36 -0.06 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.36 -0.06 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.36 -0.06 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.36 -0.06 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 3.38 -0.06 33 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 2.43 -0.16 33 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 1.63 -0.10 36 0 58 0
09OCT26 71.00 C 1.01 1.04 1.01 0.89 -0.14 33 33 68 +29
09OCT26 72.00 C 0.57 0.57 0.51 0.42 -0.12 32 60 48 -30
09OCT26 73.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 112 0
09OCT26 74.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 152 0
09OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 127 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 70 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 82 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 20.39 - 0 0 0 -
16OCT26 52.00 C 0.00 0.00 0.00 19.39 - 0 0 0 -
16OCT26 53.00 C 0.00 0.00 0.00 18.39 -0.06 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.39 -0.06 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.39 -0.10 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.39 -0.06 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.40 -0.05 51 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.40 -0.05 47 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.40 -0.05 42 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.40 -0.05 38 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.40 -0.05 33 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.40 -0.06 27 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.40 -0.06 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.41 -0.06 29 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.42 -0.07 28 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.46 -0.07 29 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.52 -0.09 29 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 3.63 -0.11 28 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 2.82 -0.16 28 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 2.13 -0.17 29 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 1.51 -0.18 29 0 0 0
16OCT26 72.00 C 1.19 1.19 1.03 1.02 -0.13 28 56 105 +15
16OCT26 73.00 C 0.00 0.00 0.00 0.65 -0.15 28 0 79 0
16OCT26 74.00 C 0.16 0.40 0.16 0.40 -0.11 28 6 96 +6
16OCT26 75.00 C 0.00 0.00 0.00 0.23 -0.08 28 0 120 0
16OCT26 76.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 103 0
16OCT26 77.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 30 0
16OCT26 78.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
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 46 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.56 +0.06 79 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.63 +0.13 82 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.07 +0.06 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.57 +0.06 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.96 -0.06 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.47 -0.06 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.00 -0.07 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.62 -0.09 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 4.46 -0.11 26 0 118 0
29OCT26 70.00 C 2.81 2.81 2.81 2.73 -0.16 27 30 441 0
29OCT26 72.50 C 1.48 1.52 1.45 1.39 -0.12 26 85 1,469 +85
29OCT26 75.00 C 0.65 0.67 0.65 0.63 -0.13 26 43 795 +3
29OCT26 77.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 1,212 0
29OCT26 80.00 C 0.13 0.13 0.13 0.09 -0.03 26 20 741 -20
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.57 -0.06 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.63 0.00 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.09 -0.05 28 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.61 +0.10 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.43 +0.41 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.73 -0.05 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.41 -0.05 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 7.27 -0.04 27 0 30 0
27NOV26 67.50 C 5.33 5.37 5.32 5.42 -0.14 27 120 350 +90
27NOV26 70.00 C 0.00 0.00 0.00 3.81 -0.11 27 0 381 0
27NOV26 72.50 C 2.71 2.71 2.71 2.53 -0.09 27 27 392 0
27NOV26 75.00 C 1.56 1.56 1.56 1.56 -0.10 26 4 673 -4
27NOV26 77.50 C 0.00 0.00 0.00 0.94 -0.06 26 0 567 0
27NOV26 80.00 C 0.00 0.00 0.00 0.54 -0.03 27 0 493 0
27NOV26 82.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 413 0
27NOV26 85.00 C 0.00 0.00 0.00 0.16 0.00 27 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.08 0.00 27 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 0.00 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 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 23.71 +0.09 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.72 +0.09 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.73 +0.03 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.26 +0.02 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.81 +0.06 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.43 -0.03 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.09 -0.06 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.90 -0.06 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.89 -0.06 26 0 120 0
30DEC26 67.50 C 6.10 6.10 6.10 6.21 -0.14 27 4 202 0
30DEC26 70.00 C 0.00 0.00 0.00 4.64 -0.14 26 0 1,627 0
30DEC26 72.50 C 0.00 0.00 0.00 3.38 -0.10 26 0 2,217 0
30DEC26 75.00 C 0.00 0.00 0.00 2.35 -0.12 26 0 1,793 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 -0.12 26 0 2,158 0
30DEC26 80.00 C 1.10 1.11 1.10 1.09 -0.03 26 30 2,721 +30
30DEC26 82.50 C 0.00 0.00 0.00 0.69 -0.04 26 0 1,531 0
30DEC26 85.00 C 0.46 0.47 0.46 0.43 -0.03 26 57 2,897 +42
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 0.00 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 30 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 21.87 -0.05 26 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.42 -0.06 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.02 -0.06 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.68 -0.06 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.74 +0.24 30 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.33 -0.07 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.41 -0.07 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 6.82 -0.16 27 0 61 0
28JAN27 70.00 C 0.00 0.00 0.00 5.29 -0.16 26 0 56 0
28JAN27 72.50 C 0.00 0.00 0.00 3.99 -0.16 26 0 116 0
28JAN27 75.00 C 0.00 0.00 0.00 2.98 -0.10 26 0 149 0
28JAN27 77.50 C 0.00 0.00 0.00 2.15 -0.11 26 0 90 0
28JAN27 80.00 C 0.00 0.00 0.00 1.54 -0.08 26 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.08 -0.07 26 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 30 0
28JAN27 90.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.14 -0.28 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.18 -0.29 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.22 -0.30 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.86 -0.33 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.57 -0.34 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.37 -0.34 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.29 -0.31 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.36 -0.06 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.59 -0.06 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.11 -0.19 28 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 6.64 -0.20 27 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 5.41 -0.15 27 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.33 -0.13 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.45 -0.11 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 2.72 -0.09 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.12 -0.08 27 0 313 0
30MAR27 85.00 C 1.54 1.54 1.54 1.65 -0.05 27 1 239 +1
30MAR27 87.50 C 0.00 0.00 0.00 1.26 -0.04 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 0.95 -0.04 27 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.73 -0.02 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.22 0.00 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.16 0.00 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.12 0.00 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.43 -0.40 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.50 -0.41 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.57 -0.42 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.31 -0.42 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.14 -0.45 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.08 -0.25 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.15 -0.21 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.36 +0.04 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.72 +0.05 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.23 +0.07 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 7.87 -0.16 28 0 0 0
29JUN27 72.50 C 6.78 6.78 6.64 6.91 +0.09 29 180 181 +119
29JUN27 75.00 C 0.00 0.00 0.00 5.59 -0.16 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 4.70 -0.10 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 3.91 -0.09 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.23 -0.09 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.67 +0.03 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.20 -0.05 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 1.81 -0.02 28 0 110 0
29JUN27 92.50 C 0.00 0.00 0.00 1.51 +0.07 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.23 +0.06 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.00 +0.06 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.81 +0.05 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.65 +0.04 28 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 23.71 -0.39 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.82 -0.39 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.67 -0.38 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.63 -0.34 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.72 -0.28 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.93 -0.22 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.24 -0.07 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.82 -0.21 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.38 -0.18 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.06 -0.17 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.87 -0.17 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.77 -0.21 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.85 -0.20 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.08 -0.15 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.38 -0.13 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 3.79 -0.11 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.25 -0.11 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 2.82 -0.07 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.46 -0.05 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.11 -0.04 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.80 -0.04 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.53 -0.03 29 0 3 0
TOTAL CALL 756 80,209 +366
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 111 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 95 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
09OCT26 69.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 172 0
09OCT26 70.00 P 0.28 0.28 0.28 0.22 -0.05 33 30 59 -11
09OCT26 71.00 P 0.54 0.54 0.54 0.54 -0.02 33 43 223 +43
09OCT26 72.00 P 0.00 0.00 0.00 1.04 -0.03 31 0 341 0
09OCT26 73.00 P 0.00 0.00 0.00 1.76 0.00 29 0 226 0
09OCT26 74.00 P 0.00 0.00 0.00 2.70 +0.03 33 0 98 0
09OCT26 75.00 P 0.00 0.00 0.00 3.66 +0.04 34 0 30 0
09OCT26 76.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 -27
09OCT26 77.00 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 6.65 +0.05 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.65 +0.05 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.65 +0.05 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 9.65 +0.05 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.65 +0.05 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.65 +0.05 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.65 +0.05 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.65 +0.05 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.65 -0.18 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.65 -0.18 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.65 +0.05 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.65 -0.18 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.65 -0.18 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.65 -0.18 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.65 -0.18 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 21.65 -0.18 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 22.65 -0.18 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
16OCT26 52.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
16OCT26 69.00 P 0.60 0.60 0.60 0.43 -0.06 29 20 30 0
16OCT26 70.00 P 0.80 0.80 0.80 0.72 -0.03 29 1 154 +1
16OCT26 71.00 P 0.00 0.00 0.00 1.10 -0.05 28 0 60 0
16OCT26 72.00 P 1.78 1.78 1.78 1.61 -0.03 28 30 32 -28
16OCT26 73.00 P 0.00 0.00 0.00 2.23 -0.02 28 0 270 0
16OCT26 74.00 P 0.00 0.00 0.00 3.01 +0.05 29 0 121 0
16OCT26 75.00 P 0.00 0.00 0.00 3.84 -0.02 28 0 90 0
16OCT26 76.00 P 0.00 0.00 0.00 4.74 0.00 28 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.69 +0.03 29 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.66 +0.04 29 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.65 +0.05 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.65 +0.05 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.65 +0.05 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.65 +0.05 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.65 +0.05 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.65 +0.05 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.65 +0.05 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.65 -0.18 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.65 -0.18 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.65 +0.05 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.65 -0.18 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.65 -0.18 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.65 -0.18 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 20.65 -0.18 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 21.65 -0.18 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 22.65 -0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.04 -0.01 27 0 332 0
29OCT26 65.00 P 0.25 0.25 0.25 0.15 -0.03 26 2 366 +2
29OCT26 67.50 P 0.00 0.00 0.00 0.49 -0.05 26 0 2,679 0
29OCT26 70.00 P 1.40 1.40 1.40 1.23 -0.08 27 20 2,521 -20
29OCT26 72.50 P 2.39 2.39 2.39 2.47 -0.03 27 60 1,858 -30
29OCT26 75.00 P 0.00 0.00 0.00 4.18 -0.03 26 0 1,082 0
29OCT26 77.50 P 0.00 0.00 0.00 6.31 +0.01 26 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 8.67 +0.03 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 11.15 +0.05 0 0 0 -30
29OCT26 85.00 P 0.00 0.00 0.00 13.65 +0.05 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.15 -0.18 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.65 -0.18 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.15 +0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.65 +0.05 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.15 -0.18 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.65 +0.05 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.15 +0.05 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 0.00 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 150 0
27NOV26 62.50 P 0.48 0.48 0.48 0.29 +0.01 27 30 266 +30
27NOV26 65.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 369 0
27NOV26 67.50 P 0.00 0.00 0.00 1.26 +0.02 27 0 862 0
27NOV26 70.00 P 2.12 2.12 2.12 2.14 +0.02 27 5 722 0
27NOV26 72.50 P 0.00 0.00 0.00 3.38 +0.11 27 0 727 0
27NOV26 75.00 P 0.00 0.00 0.00 4.89 +0.03 26 0 712 0
27NOV26 77.50 P 0.00 0.00 0.00 6.84 +0.05 27 0 782 0
27NOV26 80.00 P 0.00 0.00 0.00 8.96 +0.05 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 11.25 +0.05 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.66 +0.03 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 16.15 -0.18 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.65 -0.18 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.15 -0.18 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.65 -0.18 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.15 -0.18 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.65 -0.18 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.15 +0.05 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 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 27 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 0.00 26 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 0.00 26 0 188 0
30DEC26 62.50 P 0.00 0.00 0.00 0.60 -0.01 26 0 709 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 0.00 26 0 1,032 0
30DEC26 67.50 P 0.00 0.00 0.00 1.83 0.00 27 0 612 0
30DEC26 70.00 P 2.68 2.68 2.66 2.79 +0.05 26 19 1,672 -15
30DEC26 72.50 P 3.98 4.02 3.91 3.97 +0.06 26 90 1,176 +90
30DEC26 75.00 P 5.47 5.47 5.47 5.49 +0.11 26 30 2,416 +18
30DEC26 77.50 P 0.00 0.00 0.00 7.31 +0.03 26 0 1,880 0
30DEC26 80.00 P 0.00 0.00 0.00 9.30 +0.03 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 11.46 +0.04 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.76 +0.04 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.16 -0.17 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.65 -0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.15 -0.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.65 -0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.15 -0.18 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.65 -0.18 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.15 +0.05 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.65 +0.05 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 36.15 +0.05 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.65 +0.05 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 0.05 -0.01 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
28JAN27 65.00 P 1.61 1.61 1.61 1.47 -0.02 26 20 85 +20
28JAN27 67.50 P 2.28 2.28 2.28 2.27 -0.01 26 2 57 +2
28JAN27 70.00 P 3.25 3.25 3.22 3.27 +0.06 26 255 255 +255
28JAN27 72.50 P 0.00 0.00 0.00 4.48 +0.09 26 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 5.95 +0.11 26 0 121 0
28JAN27 77.50 P 0.00 0.00 0.00 7.69 +0.11 26 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 9.60 +0.01 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 11.68 +0.02 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 13.90 +0.03 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.23 -0.10 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.66 -0.17 26 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.15 -0.18 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.65 -0.18 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.15 -0.18 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 0.00 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.07 -0.01 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.63 -0.01 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 2.35 -0.01 27 0 187 0
30MAR27 67.50 P 0.00 0.00 0.00 3.22 +0.04 27 0 259 0
30MAR27 70.00 P 4.28 4.28 4.28 4.16 -0.02 26 1 550 0
30MAR27 72.50 P 5.35 5.35 5.35 5.46 +0.09 27 30 1,453 +30
30MAR27 75.00 P 6.81 6.81 6.81 6.89 +0.11 26 21 1,584 +21
30MAR27 77.50 P 0.00 0.00 0.00 8.51 +0.10 26 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.38 +0.19 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.32 +0.02 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.40 +0.03 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.58 +0.04 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.86 -0.09 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.22 -0.11 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.66 -0.17 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.15 -0.18 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.65 -0.18 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.15 +0.05 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.65 +0.05 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.15 +0.05 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.73 +0.06 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.10 +0.07 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.58 +0.07 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.20 +0.07 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.87 +0.02 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.69 +0.02 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.70 +0.07 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.83 +0.09 27 0 129 0
29JUN27 72.50 P 0.00 0.00 0.00 7.15 +0.14 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.58 +0.14 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.11 +0.12 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 12.15 +0.31 28 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.97 +0.30 28 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.87 +0.17 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.89 +0.28 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.72 -0.02 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 22.09 +0.27 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.29 +0.15 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.54 +0.10 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.86 +0.03 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.23 +0.08 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.20 -0.01 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.69 -0.01 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 2.30 -0.01 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.03 -0.01 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.86 -0.02 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.87 +0.06 29 0 43 0
29SEP27 67.50 P 0.00 0.00 0.00 5.90 -0.04 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.14 +0.10 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 8.45 +0.04 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.89 +0.06 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.39 +0.01 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.09 -0.18 29 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 14.85 -0.10 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.80 -0.07 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 18.64 -0.07 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.66 -0.15 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.72 +0.02 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.85 +0.02 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.03 +0.03 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.25 -0.03 29 0 0 0
TOTAL PUT 709 56,890 +351
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$ 8.205
29OCT26 4.70 C 0.00 0.00 0.00 3.53 -0.01 115 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.43 -0.01 111 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.33 -0.01 107 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.23 -0.02 103 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.98 -0.02 93 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.02 84 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.48 -0.02 76 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.23 -0.02 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.98 -0.02 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.73 -0.02 52 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.48 -0.02 44 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 -0.01 42 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 -0.03 20 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.73 -0.03 23 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.50 -0.03 21 0 385 0
29OCT26 8.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 660 0
29OCT26 8.25 C 0.00 0.00 0.00 0.15 -0.03 20 0 1,060 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 1,379 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.24 -0.02 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.99 -0.02 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.74 -0.02 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.49 -0.02 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.24 -0.02 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.99 -0.02 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.75 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 0.00 30 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.25 0.00 25 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.00 -0.03 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.77 -0.04 20 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.57 -0.03 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 -0.02 20 0 382 0
27NOV26 8.50 C 0.15 0.15 0.15 0.15 -0.02 20 57 402 +57
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 339 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.01 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 0.01 -0.01 21 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
27NOV26 11.00 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 3.55 +0.01 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.45 -0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.35 +0.01 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.25 -0.01 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.00 -0.01 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.75 -0.01 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 0.00 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 0.00 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 +0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.01 26 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.03 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 -0.03 18 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.03 20 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.02 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 265 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 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 31 0 60 0
28JAN27 6.00 C 0.00 0.00 0.00 2.26 0.00 37 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.01 0.00 33 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.77 +0.01 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.52 0.00 27 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.02 -0.03 18 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.62 -0.01 20 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.30 -0.02 18 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 0.00 20 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 3.55 +0.01 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.45 -0.02 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.35 +0.01 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.25 -0.01 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.00 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.75 -0.01 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 0.00 36 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.01 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 +0.01 27 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 +0.01 23 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 -0.03 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.03 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.03 19 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.01 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 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 0.08 -0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 19 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 0.01 -0.01 18 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 3.55 +0.01 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.45 -0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.35 +0.01 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.25 -0.01 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.00 -0.01 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.75 -0.01 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 0.00 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.26 0.00 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.02 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 0.00 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 +0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.35 0.00 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 0.00 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.94 0.00 20 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.78 0.00 20 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 +0.01 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 +0.02 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 +0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 +0.02 20 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.00 -0.01 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.75 -0.01 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.51 0.00 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.27 +0.01 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 +0.01 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.81 0.00 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.60 +0.01 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.39 0.00 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.04 -0.02 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.86 -0.02 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.73 -0.01 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.61 -0.02 19 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
TOTAL CALL 57 14,062 +57
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 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 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.03 0.00 21 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 668 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 +0.01 22 0 212 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.05 +0.03 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.55 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 0.00 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.30 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.80 0.00 61 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 28 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 0.00 0.00 0.00 0.04 0.00 21 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 0.00 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.16 0.00 21 0 139 0
27NOV26 8.25 P 0.00 0.00 0.00 0.27 0.00 21 0 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 +0.01 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 0.00 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.80 -0.02 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 -0.01 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.80 -0.01 44 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 0.00 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.01 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 0.00 19 0 375 0
30DEC26 8.25 P 0.38 0.38 0.38 0.40 +0.01 19 10 148 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.01 19 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.03 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.90 -0.01 0 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 0.00 19 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.43 -0.01 18 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.99 +0.01 18 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.21 -0.01 17 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.44 -0.01 15 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.91 -0.01 0 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 30 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 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 0.00 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 0.00 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 0.00 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 0.00 19 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.02 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 -0.01 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.01 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 -0.01 16 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 -0.01 0 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 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.02 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 +0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 +0.05 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 +0.05 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 0.00 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.72 0.00 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.95 0.00 18 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.43 0.00 17 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.92 -0.01 0 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 0.00 19 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.24 +0.01 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 +0.01 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 +0.02 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 0.00 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 -0.01 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 -0.01 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.43 -0.02 16 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
TOTAL PUT 10 10,257 0
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$ 18.670
29OCT26 9.00 C 0.00 0.00 0.00 9.69 -0.12 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.45 -0.11 121 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.19 -0.12 94 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.94 -0.12 87 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.69 -0.12 79 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.21 -0.10 108 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.67 -0.14 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.17 -0.14 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.68 -0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.18 -0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.70 -0.09 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.21 -0.11 61 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.68 -0.11 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.68 -0.14 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.20 -0.12 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.70 -0.13 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.21 -0.13 24 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.72 -0.14 22 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.27 -0.15 23 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 0.87 -0.16 23 0 300 0
29OCT26 18.50 C 0.55 0.57 0.45 0.52 -0.19 22 1,600 2,532 +1,355
29OCT26 19.00 C 0.35 0.36 0.27 0.29 -0.16 22 1,003 3,103 +1,003
29OCT26 19.50 C 0.00 0.00 0.00 0.16 -0.11 24 0 3,307 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.08 23 0 4,320 0
29OCT26 21.00 C 0.05 0.05 0.05 0.01 -0.03 23 500 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.21 -0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.73 -0.15 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.22 -0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.72 -0.11 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.24 -0.10 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.74 -0.11 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.25 -0.17 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.75 -0.18 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.26 -0.18 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.79 -0.12 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.33 -0.13 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.91 -0.12 27 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.47 -0.17 24 0 45 0
27NOV26 18.00 C 1.10 1.10 1.10 1.17 -0.12 26 15 90 +15
27NOV26 18.50 C 0.76 0.77 0.76 0.86 -0.15 26 19 67 -15
27NOV26 19.00 C 0.00 0.00 0.00 0.62 -0.14 26 0 90 0
27NOV26 19.50 C 0.00 0.00 0.00 0.45 -0.10 26 0 36 0
27NOV26 20.00 C 0.00 0.00 0.00 0.32 -0.07 27 0 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
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 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.69 -0.20 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.46 -0.17 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.19 -0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.99 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.74 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.24 -0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.75 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.27 -0.14 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.77 -0.16 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.28 -0.17 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.79 -0.17 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.29 -0.17 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 -0.17 32 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 -0.18 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.82 -0.19 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.35 -0.18 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.90 -0.12 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 -0.11 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 -0.10 26 0 112 0
30DEC26 18.00 C 1.36 1.36 1.36 1.36 -0.13 25 15 174 +15
30DEC26 18.50 C 1.00 1.11 1.00 1.08 -0.13 25 30 150 0
30DEC26 19.00 C 0.80 0.80 0.80 0.85 -0.13 26 15 115 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.10 26 0 150 0
30DEC26 20.00 C 0.54 0.54 0.54 0.53 -0.06 27 50 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 28 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.85 -0.16 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.36 -0.18 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.88 -0.17 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.40 -0.18 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.01 -0.17 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.60 -0.18 26 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.23 -0.18 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.88 -0.19 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.52 -0.19 25 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.26 -0.18 26 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.02 -0.25 26 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.83 -0.16 26 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.42 -0.14 27 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.25 -0.10 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.78 -0.18 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.52 -0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.29 -0.18 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.06 -0.18 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.82 -0.18 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.29 -0.21 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.85 -0.17 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.36 -0.17 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.86 -0.18 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.39 -0.16 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.85 -0.22 26 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.38 -0.20 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.92 -0.19 29 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.45 -0.19 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.99 -0.19 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.53 -0.21 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.12 -0.13 26 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.73 -0.13 26 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.36 -0.13 26 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.03 -0.13 26 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.73 -0.13 26 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.46 -0.12 26 0 15 0
30MAR27 19.00 C 1.29 1.29 1.29 1.21 -0.13 25 15 190 +15
30MAR27 19.50 C 0.00 0.00 0.00 1.05 -0.11 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.10 26 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.09 26 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.06 26 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.79 -0.18 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.55 -0.16 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.30 -0.18 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.06 -0.18 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.82 -0.18 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.32 -0.19 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.85 -0.17 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.36 -0.17 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.86 -0.18 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.39 -0.16 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.89 -0.18 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.38 -0.21 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.94 -0.19 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.49 -0.18 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.06 -0.18 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.65 -0.19 26 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.22 -0.24 25 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.85 -0.16 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.51 -0.16 24 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.20 -0.16 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.92 -0.16 24 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.67 -0.14 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 -0.14 24 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 -0.12 25 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.06 -0.16 25 0 472 0
29JUN27 21.00 C 0.00 0.00 0.00 0.77 -0.13 25 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 -0.10 25 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 -0.08 25 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.45 -0.19 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.99 -0.21 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.57 -0.21 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.17 -0.21 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.79 -0.21 25 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.57 -0.08 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.25 -0.07 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.95 -0.07 27 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.59 -0.08 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.34 -0.10 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 2.11 -0.06 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.90 -0.06 27 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.71 -0.06 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.52 -0.08 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.25 -0.06 27 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 1.01 -0.02 28 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.79 -0.01 28 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 -0.01 28 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.48 0.00 28 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.28 0.00 28 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP27 29.00 C 0.38 0.38 0.38 0.16 0.00 27 3 3 +3
TOTAL CALL 3,265 22,269 +2,391
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 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 78 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 0.00 31 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 295 0
29OCT26 17.50 P 0.12 0.12 0.12 0.07 -0.03 24 100 150 +100
29OCT26 18.00 P 0.18 0.18 0.17 0.17 -0.02 24 200 415 +200
29OCT26 18.50 P 0.35 0.35 0.35 0.35 -0.01 24 100 1,367 +100
29OCT26 19.00 P 0.62 0.63 0.61 0.62 +0.01 24 900 1,501 +300
29OCT26 19.50 P 0.00 0.00 0.00 0.95 +0.01 23 0 820 0
29OCT26 20.00 P 0.00 0.00 0.00 1.37 +0.05 23 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.33 +0.11 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.33 +0.12 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.38 +0.13 55 0 0 -30
29OCT26 24.00 P 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.35 +0.14 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.35 +0.14 71 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.35 +0.14 77 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.35 +0.12 84 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.35 +0.14 90 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 0.00 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 0.00 27 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 75 0
27NOV26 18.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 203 0
27NOV26 18.50 P 0.00 0.00 0.00 0.65 +0.04 27 0 123 0
27NOV26 19.00 P 0.00 0.00 0.00 0.92 +0.03 27 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.24 +0.04 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.57 +0.01 27 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.40 +0.08 27 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.34 +0.03 27 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.38 +0.08 38 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.35 +0.09 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.35 +0.14 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.35 +0.14 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.35 +0.07 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.35 +0.12 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.35 +0.14 64 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 43 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 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 27 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 0.00 26 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.03 26 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 +0.02 26 0 210 0
30DEC26 18.50 P 0.85 0.85 0.85 0.85 +0.07 27 15 60 +15
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.06 27 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 +0.05 28 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.72 +0.06 26 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 +0.09 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 0.00 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.41 +0.10 34 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.39 +0.13 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.35 +0.14 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.35 +0.14 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.35 +0.07 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.35 +0.12 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.35 +0.14 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
28JAN27 17.50 P 0.54 0.56 0.54 0.53 -0.06 26 45 60 +45
28JAN27 18.00 P 0.00 0.00 0.00 0.73 -0.04 27 0 75 0
28JAN27 18.50 P 0.00 0.00 0.00 0.96 -0.03 27 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.25 +0.01 27 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.56 +0.05 28 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.84 -0.03 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.58 -0.01 26 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.54 +0.14 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.46 +0.09 33 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.43 +0.15 36 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.36 +0.13 35 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.35 +0.14 38 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.37 +0.09 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.36 +0.13 45 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 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 0.00 26 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 +0.02 26 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 +0.03 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 +0.05 26 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 +0.05 27 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.56 0.00 25 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 +0.07 26 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 +0.03 26 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.04 26 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 3.86 +0.06 29 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.75 +0.08 30 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.69 +0.12 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.65 +0.17 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.59 +0.18 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.54 +0.21 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.49 +0.18 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.46 +0.20 39 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 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 0.00 25 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 +0.01 25 0 60 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 +0.02 25 0 45 0
29JUN27 17.50 P 1.10 1.10 1.10 1.00 0.00 24 15 90 +15
29JUN27 18.00 P 0.00 0.00 0.00 1.26 +0.01 25 0 75 0
29JUN27 18.50 P 1.57 1.57 1.57 1.47 -0.03 24 15 90 +15
29JUN27 19.00 P 0.00 0.00 0.00 1.78 +0.06 25 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.05 -0.01 24 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 0.00 24 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.17 +0.01 26 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 3.98 +0.04 27 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.85 +0.06 28 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.76 +0.09 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.70 +0.13 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.65 +0.15 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.59 +0.18 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.54 +0.19 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.50 +0.20 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.78 +0.05 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.94 +0.05 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.13 +0.06 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.34 +0.07 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.57 +0.06 27 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.83 +0.08 27 0 60 0
29SEP27 19.00 P 0.00 0.00 0.00 2.15 +0.10 27 0 45 0
29SEP27 19.50 P 2.53 2.54 2.53 2.44 +0.08 27 30 90 +30
29SEP27 20.00 P 2.88 2.90 2.88 2.78 +0.09 28 30 150 +30
29SEP27 21.00 P 0.00 0.00 0.00 3.53 +0.12 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.30 +0.12 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.11 +0.12 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.97 +0.14 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.86 +0.15 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.78 +0.19 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.67 +0.17 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.63 +0.21 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.54 +0.18 33 0 0 0
TOTAL PUT 1,450 15,049 +820
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$ 84.750
09OCT26 63.00 C 0.00 0.00 0.00 21.76 -1.41 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 20.76 -1.41 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 19.76 -1.41 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 18.76 -1.41 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 17.76 -1.41 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 16.76 -1.41 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 15.76 -1.41 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 14.76 -1.41 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 13.76 -1.41 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 12.76 -1.41 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 11.76 -1.41 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 10.76 -1.41 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 9.76 -1.41 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 8.76 -1.41 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 7.76 -1.41 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 6.77 -1.41 45 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 5.77 -1.41 39 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 4.79 -1.41 40 0 32 0
09OCT26 81.00 C 0.00 0.00 0.00 3.84 -1.40 41 0 90 0
09OCT26 82.00 C 0.00 0.00 0.00 2.86 -1.46 34 0 30 0
09OCT26 83.00 C 1.66 1.66 1.61 2.08 -1.31 38 50 402 +30
09OCT26 84.00 C 1.13 1.32 1.08 1.42 -1.21 39 313 313 +90
09OCT26 85.00 C 0.68 0.75 0.68 0.91 -1.03 40 146 772 +146
09OCT26 86.00 C 0.71 0.71 0.39 0.53 -0.86 40 154 1,017 +64
09OCT26 87.00 C 0.27 0.30 0.27 0.30 -0.64 41 120 617 +60
09OCT26 88.00 C 0.20 0.20 0.15 0.15 -0.48 42 145 500 0
09OCT26 89.00 C 0.00 0.00 0.00 0.07 -0.32 42 0 117 0
09OCT26 90.00 C 0.08 0.08 0.08 0.03 -0.20 42 42 830 +42
09OCT26 91.00 C 0.00 0.00 0.00 0.02 -0.11 45 0 510 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 317 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 21 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 46 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 21.80 -1.41 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 20.80 -1.41 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 19.80 -1.41 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 18.80 -1.41 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 17.80 -1.41 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 16.80 -1.41 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 15.81 -1.40 47 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 14.81 -1.40 43 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 13.81 -1.40 39 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 12.81 -1.41 36 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 11.81 -1.41 32 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 10.82 -1.41 35 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 9.84 -1.40 37 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 8.86 -1.40 36 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 7.90 -1.38 36 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 6.96 -1.37 36 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 6.05 -1.35 36 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 5.19 -1.31 36 0 35 0
16OCT26 81.00 C 0.00 0.00 0.00 4.27 -1.37 33 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 3.60 -1.23 35 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 2.92 -1.17 35 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 2.30 -1.07 35 0 33 0
16OCT26 85.00 C 1.77 1.77 1.77 1.79 -0.97 35 22 66 +6
16OCT26 86.00 C 0.00 0.00 0.00 1.38 -0.84 35 0 120 0
16OCT26 87.00 C 0.98 1.00 0.98 1.05 -0.72 36 4 107 +4
16OCT26 88.00 C 0.00 0.00 0.00 0.79 -0.60 36 0 114 0
16OCT26 89.00 C 0.00 0.00 0.00 0.57 -0.51 36 0 198 0
16OCT26 90.00 C 0.00 0.00 0.00 0.40 -0.41 36 0 104 0
16OCT26 91.00 C 0.00 0.00 0.00 0.27 -0.33 36 0 105 0
16OCT26 92.00 C 0.25 0.25 0.24 0.18 -0.25 36 59 245 +21
16OCT26 93.00 C 0.00 0.00 0.00 0.12 -0.18 36 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.08 -0.13 37 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
16OCT26 105.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
16OCT26 106.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 51.81 -1.41 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 50.82 -1.40 118 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 49.82 -1.40 108 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 48.82 -1.40 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 47.82 -1.41 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 46.82 -1.41 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 45.83 -1.40 102 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 44.83 -1.40 93 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 43.83 -1.40 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 42.83 -1.41 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 41.83 -1.41 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 40.84 -1.40 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 39.84 -1.40 80 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 38.84 -1.40 67 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 37.84 -1.41 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 36.84 -1.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 35.85 -1.40 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 34.85 -1.40 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.35 -1.41 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.86 -1.40 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.36 -1.41 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.87 -1.40 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.37 -1.41 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.88 -1.40 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.39 -1.40 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.92 -1.40 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.48 -1.60 35 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.14 -1.35 35 0 14 0
29OCT26 77.50 C 0.00 0.00 0.00 7.84 -1.43 33 0 381 0
29OCT26 80.00 C 5.57 5.57 5.57 5.90 -1.27 34 30 655 +30
29OCT26 82.50 C 4.33 4.33 4.33 4.20 -1.11 34 30 1,379 +30
29OCT26 85.00 C 2.58 2.83 2.58 2.83 -0.87 34 103 5,482 +64
29OCT26 87.50 C 1.87 1.87 1.62 1.83 -0.70 34 2,930 6,410 +2,801
29OCT26 90.00 C 1.10 1.13 1.10 1.17 -0.54 35 2,521 12,733 +2,521
29OCT26 92.50 C 0.79 0.79 0.69 0.68 -0.39 35 18 13,214 -17
29OCT26 95.00 C 0.44 0.47 0.44 0.37 -0.26 35 11 2,581 -3
29OCT26 97.50 C 0.29 0.29 0.29 0.19 -0.17 35 1 14,573 0
29OCT26 100.00 C 0.25 0.25 0.19 0.10 -0.09 35 135 1,566 +57
29OCT26 102.50 C 0.15 0.15 0.15 0.05 -0.05 36 3 3,498 0
29OCT26 105.00 C 0.12 0.12 0.12 0.02 -0.03 35 5 2,863 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 4,064 0
29OCT26 110.00 C 0.06 0.06 0.06 0.01 -0.01 39 1 2,001 -1
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 681 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,136 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 601 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 51.90 -1.40 73 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 50.90 -1.41 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 49.91 -1.40 72 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 48.91 -1.41 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 47.92 -1.40 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 46.92 -1.40 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 45.93 -1.40 67 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 44.93 -1.40 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 43.94 -1.40 64 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 42.94 -1.40 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 41.94 -1.41 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 40.95 -1.40 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 39.95 -1.41 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 38.96 -1.40 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 37.96 -1.41 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 36.97 -1.40 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 35.97 -1.41 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 34.98 -1.40 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 32.49 -1.40 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.00 -1.41 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.52 -1.41 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 25.05 -1.41 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 22.60 -1.41 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.18 -1.42 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.61 -1.63 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.35 -1.60 34 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 13.37 -1.39 39 0 17 0
27NOV26 75.00 C 11.49 11.49 11.33 11.38 -1.36 39 60 184 +60
27NOV26 77.50 C 9.50 9.50 9.50 9.50 -1.28 39 2 120 0
27NOV26 80.00 C 0.00 0.00 0.00 7.87 -1.13 39 0 304 0
27NOV26 82.50 C 6.14 6.19 6.14 6.41 -1.02 40 31 723 +1
27NOV26 85.00 C 4.79 4.85 4.79 4.87 -1.19 38 31 3,436 +1
27NOV26 87.50 C 3.94 4.08 3.94 4.06 -0.83 40 32 10,146 +30
27NOV26 90.00 C 0.00 0.00 0.00 3.13 -0.81 40 0 2,366 0
27NOV26 92.50 C 2.41 2.41 2.41 2.38 -0.77 39 2 2,302 +2
27NOV26 95.00 C 2.00 2.00 1.89 1.78 -0.66 39 200 641 +190
27NOV26 97.50 C 0.00 0.00 0.00 1.32 -0.55 39 0 2,009 0
27NOV26 100.00 C 0.00 0.00 0.00 0.96 -0.45 39 0 2,259 0
27NOV26 102.50 C 0.96 0.96 0.96 0.69 -0.37 39 4 1,704 0
27NOV26 105.00 C 0.78 0.78 0.78 0.49 -0.29 39 1 2,185 +1
27NOV26 107.50 C 0.00 0.00 0.00 0.34 -0.23 39 0 642 0
27NOV26 110.00 C 0.50 0.50 0.50 0.24 -0.18 39 1 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.16 -0.14 39 0 1,073 0
27NOV26 115.00 C 0.00 0.00 0.00 0.11 -0.10 39 0 436 0
27NOV26 117.50 C 0.00 0.00 0.00 0.08 -0.07 39 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 52.00 -1.40 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 51.00 -1.41 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 50.01 -1.40 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.02 -1.40 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.02 -1.41 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.03 -1.41 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.04 -1.40 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.05 -1.40 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.05 -1.41 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.06 -1.41 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.07 -1.40 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.08 -1.40 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.09 -1.40 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.09 -1.41 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.10 -1.41 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.11 -1.41 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.12 -1.41 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.13 -1.41 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.66 -1.41 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.21 -1.40 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.78 -1.40 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.38 -1.40 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.03 -1.39 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.74 -1.38 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 18.54 -1.35 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.44 -1.32 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.45 -1.29 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.60 -1.25 40 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 10.90 -1.19 40 0 185 0
30DEC26 80.00 C 8.74 8.74 8.74 9.06 -1.41 38 30 911 0
30DEC26 82.50 C 0.00 0.00 0.00 7.71 -1.02 38 0 167 0
30DEC26 85.00 C 0.00 0.00 0.00 6.50 -0.95 39 0 1,132 0
30DEC26 87.50 C 0.00 0.00 0.00 5.44 -0.87 39 0 3,737 0
30DEC26 90.00 C 4.34 4.37 4.28 4.54 -0.77 39 112 8,636 +8
30DEC26 92.50 C 3.65 3.66 3.64 3.80 -0.65 40 56 3,703 +2
30DEC26 95.00 C 3.06 3.19 3.02 3.19 -0.51 40 181 10,905 +157
30DEC26 97.50 C 2.57 2.64 2.56 2.63 -0.52 40 191 914 -123
30DEC26 100.00 C 2.14 2.14 2.14 2.12 -0.52 40 10 1,786 0
30DEC26 102.50 C 0.00 0.00 0.00 1.70 -0.45 40 0 1,181 0
30DEC26 105.00 C 0.00 0.00 0.00 1.36 -0.38 40 0 1,158 0
30DEC26 107.50 C 1.28 1.28 1.28 1.08 -0.33 40 12 2,272 0
30DEC26 110.00 C 1.05 1.08 1.01 0.85 -0.28 40 25 17,374 +11
30DEC26 112.50 C 0.00 0.00 0.00 0.67 -0.23 40 0 3,119 0
30DEC26 115.00 C 0.00 0.00 0.00 0.52 -0.20 40 0 6,136 0
30DEC26 117.50 C 0.00 0.00 0.00 0.40 -0.17 40 0 6,940 0
30DEC26 120.00 C 0.56 0.56 0.55 0.31 -0.14 40 500 2,349 -500
30DEC26 122.50 C 0.00 0.00 0.00 0.24 -0.11 40 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.14 -0.07 40 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 -0.05 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 808 0
28JAN27 33.00 C 0.00 0.00 0.00 52.08 -1.40 48 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 51.09 -1.40 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 50.10 -1.40 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 49.11 -1.40 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 48.12 -1.40 42 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 47.13 -1.40 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 46.14 -1.40 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 45.15 -1.40 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 44.16 -1.40 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 43.17 -1.41 36 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 42.18 -1.41 35 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 41.19 -1.41 34 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 40.21 -1.40 41 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 39.22 -1.40 40 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 38.23 -1.41 38 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 37.25 -1.40 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 36.27 -1.40 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 35.29 -1.40 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 32.85 -1.40 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 30.43 -1.40 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 28.05 -1.39 39 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 25.72 -1.37 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 23.45 -1.35 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 21.25 -1.34 40 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 19.15 -1.30 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 17.14 -1.28 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 15.26 -1.23 40 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 13.50 -1.18 40 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 11.87 -0.73 40 0 30 0
28JAN27 80.00 C 10.12 10.12 10.12 10.06 -1.38 38 30 150 +30
28JAN27 82.50 C 8.59 8.59 8.59 8.74 -0.97 38 30 272 +30
28JAN27 85.00 C 7.15 7.15 7.15 7.56 -0.90 38 31 702 +31
28JAN27 87.50 C 0.00 0.00 0.00 6.49 -0.84 38 0 75 0
28JAN27 90.00 C 0.00 0.00 0.00 5.59 -0.76 39 0 2,120 0
28JAN27 92.50 C 0.00 0.00 0.00 4.82 -0.69 39 0 116 0
28JAN27 95.00 C 4.02 4.06 4.01 4.16 -0.62 40 84 144 +84
28JAN27 97.50 C 3.38 3.46 3.38 3.52 -0.62 40 99 159 +99
28JAN27 100.00 C 2.91 2.91 2.91 3.00 -0.54 40 15 165 +15
28JAN27 102.50 C 0.00 0.00 0.00 2.51 -0.48 40 0 118 0
28JAN27 105.00 C 0.00 0.00 0.00 2.09 -0.42 40 0 101 0
28JAN27 107.50 C 1.93 1.93 1.93 1.73 -0.37 40 65 125 +65
28JAN27 110.00 C 0.00 0.00 0.00 1.43 -0.32 40 0 35 0
28JAN27 112.50 C 0.00 0.00 0.00 1.18 -0.28 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.97 -0.20 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.79 -0.18 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.65 -0.15 40 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.53 -0.13 40 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.43 -0.11 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.35 -0.09 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 370 0
28JAN27 132.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 0 0
28JAN27 137.50 C 0.39 0.39 0.39 0.15 -0.05 40 65 65 +65
28JAN27 140.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 52.26 -1.40 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 51.27 -1.41 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 50.29 -1.40 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.31 -1.40 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.32 -1.41 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.34 -1.40 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.36 -1.40 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.38 -1.40 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.40 -1.40 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.42 -1.40 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.45 -1.40 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.48 -1.39 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.50 -1.40 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.54 -1.39 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.57 -1.40 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.61 -1.40 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.66 -1.39 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.71 -1.39 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.36 -1.38 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.06 -1.36 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.81 -1.35 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.63 -1.33 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 24.52 -1.31 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.50 -1.28 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.57 -1.25 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.75 -1.20 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 17.02 -1.16 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.94 -1.35 38 0 191 0
30MAR27 77.50 C 0.00 0.00 0.00 13.90 -1.07 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 12.16 -1.00 39 0 437 0
30MAR27 82.50 C 0.00 0.00 0.00 10.92 -0.94 39 0 401 0
30MAR27 85.00 C 9.76 9.76 9.53 9.75 -0.91 39 130 1,030 +98
30MAR27 87.50 C 0.00 0.00 0.00 8.73 -0.85 40 0 3,594 0
30MAR27 90.00 C 0.00 0.00 0.00 7.82 -0.78 40 0 5,650 0
30MAR27 92.50 C 0.00 0.00 0.00 7.00 -0.71 40 0 1,410 0
30MAR27 95.00 C 6.15 6.15 6.05 6.26 -0.66 41 6 119 +4
30MAR27 97.50 C 0.00 0.00 0.00 5.65 -0.56 41 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 5.00 -0.58 41 0 4,543 0
30MAR27 102.50 C 4.45 4.45 4.45 4.40 -0.56 41 60 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 3.87 -0.51 41 0 5,278 0
30MAR27 107.50 C 0.00 0.00 0.00 3.39 -0.47 41 0 368 0
30MAR27 110.00 C 0.00 0.00 0.00 2.97 -0.42 41 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 2.59 -0.39 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 2.20 -0.34 41 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.92 -0.30 41 0 1,071 0
30MAR27 120.00 C 2.02 2.02 2.02 1.72 -0.28 41 10 2,844 +10
30MAR27 122.50 C 0.00 0.00 0.00 1.45 -0.25 41 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 1.26 -0.22 41 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 1.09 -0.21 40 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.95 -0.18 41 0 279 0
30MAR27 132.50 C 0.00 0.00 0.00 0.82 -0.16 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.71 -0.15 41 0 417 0
30MAR27 137.50 C 0.00 0.00 0.00 0.62 -0.12 41 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 333 0
30MAR27 142.50 C 0.00 0.00 0.00 0.47 -0.11 41 0 221 0
30MAR27 145.00 C 0.00 0.00 0.00 0.40 -0.09 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.34 -0.08 40 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.26 -0.06 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.19 -0.05 41 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 472 0
30MAR27 165.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 270 0
30MAR27 175.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 52.54 -1.40 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 51.57 -1.40 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 50.60 -1.40 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 49.63 -1.40 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 48.67 -1.39 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 47.70 -1.40 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 46.75 -1.39 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 45.79 -1.39 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 44.84 -1.38 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 43.89 -1.38 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 42.95 -1.38 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 42.01 -1.38 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.08 -1.37 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.15 -1.37 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 39.23 -1.36 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 38.32 -1.36 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 37.42 -1.34 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.52 -1.34 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.32 -1.32 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.18 -1.29 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.11 -1.26 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.11 -1.23 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.19 -1.20 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.35 -1.17 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.60 -1.13 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.93 -1.09 41 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 19.36 -1.04 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.34 -1.26 39 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 15.98 -1.19 40 0 30 0
29JUN27 80.00 C 14.41 14.41 14.41 14.74 -1.19 40 32 493 +30
29JUN27 82.50 C 13.47 13.47 13.47 13.55 -1.00 40 30 270 +30
29JUN27 85.00 C 12.58 12.58 12.58 12.46 -0.94 40 30 366 +30
29JUN27 87.50 C 0.00 0.00 0.00 11.46 -0.85 41 0 4,651 0
29JUN27 90.00 C 0.00 0.00 0.00 10.54 -0.79 41 0 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 9.66 -0.79 41 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 9.00 -0.63 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 8.28 -0.66 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 7.63 -0.56 42 0 815 0
29JUN27 102.50 C 0.00 0.00 0.00 7.03 -0.54 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 6.40 -0.51 42 0 250 0
29JUN27 107.50 C 0.00 0.00 0.00 5.83 -0.47 42 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 5.30 -0.44 42 0 151 0
29JUN27 112.50 C 4.90 4.90 4.90 4.82 -0.41 42 114 305 -114
29JUN27 115.00 C 0.00 0.00 0.00 4.26 -0.50 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 3.87 -0.46 42 0 393 0
29JUN27 120.00 C 3.96 3.96 3.96 3.51 -0.31 42 92 1,370 +92
29JUN27 122.50 C 0.00 0.00 0.00 3.19 -0.29 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 2.89 -0.36 42 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.62 -0.25 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.38 -0.23 42 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.16 -0.21 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.95 -0.20 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.77 -0.18 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.60 -0.17 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.45 -0.15 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.32 -0.14 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.19 -0.13 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.08 -0.12 42 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.98 -0.11 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.89 -0.09 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.80 -0.09 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.73 -0.08 42 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.66 -0.07 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.60 -0.07 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.49 -0.06 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.44 -0.06 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
29JUN27 180.00 C 0.80 0.80 0.80 0.33 -0.04 42 1 101 +1
29JUN27 182.50 C 0.80 0.80 0.80 0.30 -0.04 42 1 101 +1
29JUN27 185.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 52.85 -1.40 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 51.90 -1.40 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 50.95 -1.40 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 50.01 -1.39 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 49.07 -1.39 42 0 0 0
29SEP27 38.00 C 47.50 47.50 47.47 47.70 -1.76 0 9 394 +9
29SEP27 39.00 C 0.00 0.00 0.00 47.20 -1.39 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 46.28 -1.39 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 45.36 -1.39 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 44.45 -1.38 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 43.54 -1.38 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 42.64 -1.38 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 41.75 -1.37 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 40.87 -1.37 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 39.99 -1.37 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 39.12 -1.36 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 38.27 -1.35 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 37.42 -1.35 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 35.34 -1.34 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 33.33 -1.32 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.39 -1.30 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.52 -1.28 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.73 -1.25 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.01 -1.23 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 24.38 -1.19 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.82 -1.16 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 21.34 -1.13 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 19.34 -1.34 40 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 18.08 -1.60 40 0 0 0
29SEP27 80.00 C 16.80 16.80 16.80 17.07 -1.10 41 1 150 0
29SEP27 82.50 C 0.00 0.00 0.00 15.93 -1.05 41 0 90 0
29SEP27 85.00 C 0.00 0.00 0.00 14.88 -1.00 41 0 216 0
29SEP27 87.50 C 13.63 13.63 13.63 13.90 -0.84 41 55 666 +55
29SEP27 90.00 C 0.00 0.00 0.00 12.94 -0.87 41 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 12.15 -0.75 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 11.31 -0.76 42 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 10.61 -0.74 42 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 9.93 -0.61 42 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 9.30 -0.68 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.63 -0.70 43 0 32 0
29SEP27 107.50 C 8.33 8.33 8.33 8.00 -0.68 42 30 90 +30
29SEP27 110.00 C 0.00 0.00 0.00 7.42 -0.64 42 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.88 -0.61 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 6.38 -0.58 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 5.74 -0.54 42 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 5.32 -0.68 42 0 100 0
29SEP27 122.50 C 0.00 0.00 0.00 4.93 -0.48 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.57 -0.46 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.23 -0.58 42 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 3.92 -0.41 42 0 118 0
29SEP27 132.50 C 0.00 0.00 0.00 3.63 -0.39 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.36 -0.48 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 3.12 -0.34 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.89 -0.33 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.67 -0.41 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.48 -0.37 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.29 -0.28 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.13 -0.33 42 0 308 0
29SEP27 152.50 C 0.00 0.00 0.00 1.97 -0.25 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.88 -0.18 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.69 -0.22 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.57 -0.21 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.45 -0.20 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.35 -0.18 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.25 -0.17 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.16 -0.16 42 0 0 0
TOTAL CALL 9,344 327,749 +6,480
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 97 0
09OCT26 80.00 P 0.00 0.00 0.00 0.04 0.00 43 0 268 0
09OCT26 81.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 480 0
09OCT26 82.00 P 0.34 0.47 0.23 0.19 +0.03 41 304 612 +204
09OCT26 83.00 P 0.80 0.80 0.55 0.40 +0.11 42 60 531 0
09OCT26 84.00 P 1.27 1.27 0.90 0.73 +0.25 42 67 225 +67
09OCT26 85.00 P 1.36 1.90 1.36 1.21 +0.41 43 23 622 -17
09OCT26 86.00 P 1.92 1.92 1.92 1.84 +0.58 44 75 796 0
09OCT26 87.00 P 0.00 0.00 0.00 2.61 +0.81 45 0 68 0
09OCT26 88.00 P 0.00 0.00 0.00 3.38 +0.89 41 0 30 0
09OCT26 89.00 P 0.00 0.00 0.00 4.43 +1.18 54 0 70 0
09OCT26 90.00 P 5.81 5.81 5.81 5.27 +1.22 42 5 18 -5
09OCT26 91.00 P 0.00 0.00 0.00 6.25 +1.30 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 7.25 +1.35 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 8.25 +1.38 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 9.25 +1.40 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 10.25 +1.40 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 11.25 +1.40 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 12.25 +1.40 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 13.25 +1.40 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 14.25 +1.40 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 15.25 +1.40 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 16.25 +1.40 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 17.25 +1.40 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 18.25 +1.40 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 19.25 +1.40 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 20.25 +1.40 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 21.25 +1.40 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 54 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
16OCT26 78.00 P 0.20 0.20 0.20 0.15 +0.04 36 16 16 +16
16OCT26 79.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 10 0
16OCT26 80.00 P 0.55 0.55 0.55 0.39 +0.10 36 1 403 +1
16OCT26 81.00 P 0.80 0.80 0.80 0.58 +0.15 36 2 404 +2
16OCT26 82.00 P 0.92 1.20 0.85 0.84 +0.22 36 84 113 +33
16OCT26 83.00 P 1.30 1.50 1.30 1.18 +0.30 37 10 14 +10
16OCT26 84.00 P 2.00 2.00 1.76 1.60 +0.42 37 14 44 +4
16OCT26 85.00 P 2.07 2.07 2.07 2.10 +0.54 37 15 72 +15
16OCT26 86.00 P 3.15 3.15 3.15 2.68 +0.65 37 30 43 +30
16OCT26 87.00 P 0.00 0.00 0.00 3.34 +0.76 38 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 4.09 +0.89 39 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 4.75 +0.85 36 0 30 0
16OCT26 90.00 P 6.00 6.00 6.00 5.58 +0.90 36 5 35 +5
16OCT26 91.00 P 0.00 0.00 0.00 6.46 +1.09 36 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 7.38 +1.17 36 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 8.32 +1.23 36 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 9.28 +1.28 35 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 10.26 +1.32 35 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 11.25 +1.35 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 12.25 +1.38 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 13.25 +1.39 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 14.25 +1.40 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 15.25 +1.40 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 16.25 +1.40 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 17.25 +1.40 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 18.25 +1.40 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 19.25 - 0 0 0 -
16OCT26 105.00 P 0.00 0.00 0.00 20.25 - 0 0 0 -
16OCT26 106.00 P 0.00 0.00 0.00 21.25 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 119 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 105 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 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 80 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 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 64 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 62.50 P 0.05 0.05 0.05 0.01 0.00 47 1 81 +1
29OCT26 65.00 P 0.05 0.05 0.05 0.01 0.00 41 86 159 +86
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 35 0 365 0
29OCT26 72.50 P 0.19 0.19 0.19 0.10 +0.02 35 28 195 +28
29OCT26 75.00 P 0.38 0.38 0.38 0.24 +0.04 35 1 566 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.55 +0.11 35 0 1,234 0
29OCT26 80.00 P 1.30 1.35 1.20 1.09 +0.22 36 67 5,828 -55
29OCT26 82.50 P 1.87 2.30 1.87 1.90 +0.33 35 42 3,449 -9
29OCT26 85.00 P 2.95 3.34 2.95 3.07 +0.52 36 693 4,341 +678
29OCT26 87.50 P 5.11 5.11 5.11 4.59 +0.76 36 2 16,960 0
29OCT26 90.00 P 6.58 6.58 6.52 6.43 +0.95 38 12 2,318 +1
29OCT26 92.50 P 0.00 0.00 0.00 8.27 +1.04 35 0 10,917 0
29OCT26 95.00 P 10.80 10.80 10.80 10.49 +1.17 35 10 1,362 -10
29OCT26 97.50 P 0.00 0.00 0.00 12.84 +1.27 35 0 2,436 0
29OCT26 100.00 P 0.00 0.00 0.00 15.72 +1.37 53 0 6,652 0
29OCT26 102.50 P 0.00 0.00 0.00 18.17 +1.54 57 0 1,277 0
29OCT26 105.00 P 0.00 0.00 0.00 20.72 +1.87 64 0 1,446 0
29OCT26 107.50 P 23.41 23.41 23.08 22.75 +1.30 0 216 1,168 -1,766
29OCT26 110.00 P 0.00 0.00 0.00 25.25 +1.17 0 0 2,430 -86
29OCT26 112.50 P 0.00 0.00 0.00 27.75 +1.40 0 0 37 0
29OCT26 115.00 P 0.00 0.00 0.00 30.25 +1.40 0 0 163 0
29OCT26 117.50 P 0.00 0.00 0.00 32.75 +1.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 35.25 +1.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 37.75 +1.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 40.25 +1.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 42.75 +1.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 45.25 +1.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 47.75 +1.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 50.25 +1.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 52.75 +1.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 55.25 +1.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 57.75 +1.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 60.25 +1.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 62.75 +1.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 65.25 +1.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 67.75 +1.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 70.25 +1.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 72.75 +1.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 75.25 +1.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 77.75 +1.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 80.25 +1.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 82.75 +1.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 85.25 +1.40 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 87.75 +1.40 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 90.25 +1.40 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 92.75 +1.40 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 95.25 +1.40 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 97.75 +1.40 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 100.25 +1.40 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 102.75 +1.40 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 222 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 136 0
27NOV26 67.50 P 0.00 0.00 0.00 0.28 0.00 39 0 115 0
27NOV26 70.00 P 0.00 0.00 0.00 0.50 0.00 39 0 549 0
27NOV26 72.50 P 1.08 1.08 1.05 0.83 +0.02 39 8 462 +5
27NOV26 75.00 P 1.63 1.63 1.63 1.29 +0.04 39 2 528 0
27NOV26 77.50 P 2.28 2.28 2.23 1.93 +0.10 39 14 1,015 +6
27NOV26 80.00 P 2.98 2.98 2.98 2.77 +0.15 40 15 1,694 +15
27NOV26 82.50 P 4.19 4.19 3.93 3.81 +0.34 40 124 1,604 +90
27NOV26 85.00 P 5.48 5.48 5.40 5.06 +0.43 40 6 2,042 +1
27NOV26 87.50 P 0.00 0.00 0.00 6.52 +0.59 40 0 4,570 0
27NOV26 90.00 P 0.00 0.00 0.00 8.17 +0.71 41 0 6,998 0
27NOV26 92.50 P 0.00 0.00 0.00 10.00 +0.68 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 11.64 +0.78 39 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 13.70 +0.74 39 0 853 0
27NOV26 100.00 P 0.00 0.00 0.00 16.35 +1.19 45 0 3,780 0
27NOV26 102.50 P 0.00 0.00 0.00 18.68 +1.31 47 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 21.04 +1.44 49 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 22.85 +1.23 39 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 25.28 +1.20 39 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 27.75 +1.33 0 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 30.25 +1.38 0 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 32.75 +1.40 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 35.56 +1.46 59 0 335 0
27NOV26 122.50 P 38.27 38.27 38.27 37.75 +1.40 0 20 115 -20
27NOV26 125.00 P 0.00 0.00 0.00 40.61 +1.54 66 0 95 -30
27NOV26 127.50 P 0.00 0.00 0.00 42.75 +1.40 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 45.25 +1.40 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 47.75 +1.40 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 50.25 +1.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 52.75 +1.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 55.25 +1.40 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 57.75 +1.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 60.25 +1.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 62.75 +1.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 65.25 +1.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 67.75 +1.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 70.25 +1.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 72.75 +1.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 75.25 +1.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 77.75 +1.40 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 80.25 +1.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 82.75 +1.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 85.25 +1.40 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 87.75 +1.40 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 90.25 +1.40 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 92.75 +1.40 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 95.25 +1.40 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 97.75 +1.40 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 100.25 +1.40 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 102.75 +1.40 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 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 0.00 40 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.02 40 0 54 0
30DEC26 65.00 P 0.74 0.74 0.74 0.52 +0.03 40 1 409 +1
30DEC26 67.50 P 1.00 1.00 1.00 0.81 +0.05 40 65 1,253 +65
30DEC26 70.00 P 1.41 1.45 1.33 1.20 +0.07 40 45 824 +30
30DEC26 72.50 P 0.00 0.00 0.00 1.71 +0.10 40 0 864 0
30DEC26 75.00 P 2.57 2.57 2.57 2.38 +0.16 40 26 907 0
30DEC26 77.50 P 3.33 3.39 3.22 3.19 +0.27 40 132 808 -38
30DEC26 80.00 P 0.00 0.00 0.00 4.16 +0.32 41 0 5,881 0
30DEC26 82.50 P 5.44 5.44 5.44 5.28 +0.45 41 21 1,779 0
30DEC26 85.00 P 0.00 0.00 0.00 6.55 +0.53 41 0 25,330 0
30DEC26 87.50 P 0.00 0.00 0.00 8.00 +0.52 41 0 12,392 0
30DEC26 90.00 P 0.00 0.00 0.00 9.61 +0.64 42 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 11.14 +0.82 41 0 5,515 0
30DEC26 95.00 P 0.00 0.00 0.00 12.80 +0.75 40 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 15.18 +0.92 43 0 2,998 0
30DEC26 100.00 P 17.74 17.74 17.74 16.67 +0.37 39 100 8,125 -100
30DEC26 102.50 P 0.00 0.00 0.00 19.42 +1.21 45 0 1,731 0
30DEC26 105.00 P 22.06 22.06 22.06 21.63 +1.66 46 66 1,789 +66
30DEC26 107.50 P 24.27 24.27 24.27 24.00 +1.82 47 30 2,219 +30
30DEC26 110.00 P 0.00 0.00 0.00 25.85 +1.42 43 0 19,272 0
30DEC26 112.50 P 28.87 28.87 28.87 28.81 +2.07 51 20 2,628 +20
30DEC26 115.00 P 0.00 0.00 0.00 31.06 +1.68 51 0 4,073 0
30DEC26 117.50 P 0.00 0.00 0.00 33.48 +1.44 53 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 35.56 +1.46 49 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 38.33 +1.49 55 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 40.61 +1.54 54 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 42.75 +1.40 0 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 45.25 +1.40 0 0 879 0
30DEC26 132.50 P 0.00 0.00 0.00 47.75 +1.29 0 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 50.59 +1.59 62 0 247 0
30DEC26 137.50 P 0.00 0.00 0.00 52.75 +1.40 0 0 120 0
30DEC26 140.00 P 0.00 0.00 0.00 55.25 +1.40 0 0 3,175 0
30DEC26 142.50 P 0.00 0.00 0.00 57.75 +1.40 0 0 1,023 -30
30DEC26 145.00 P 0.00 0.00 0.00 60.25 +1.40 0 0 5,741 0
30DEC26 147.50 P 0.00 0.00 0.00 62.75 +1.40 0 0 300 0
30DEC26 150.00 P 0.00 0.00 0.00 65.25 +1.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.75 +1.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.25 +1.40 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.75 +1.40 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 75.25 +1.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.75 +1.40 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.25 +1.40 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.75 +1.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.25 +1.40 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 87.75 +1.40 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 90.25 +1.40 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 92.75 +1.40 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 95.25 +1.40 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 97.75 +1.40 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 100.25 +1.40 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 102.75 +1.40 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 105.25 +1.40 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 107.75 +1.40 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 110.25 +1.40 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 112.75 +1.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 115.25 +1.40 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.38 +0.04 40 0 18 0
28JAN27 62.50 P 0.00 0.00 0.00 0.59 +0.05 40 0 15 0
28JAN27 65.00 P 1.15 1.15 1.15 0.87 +0.06 40 65 145 +65
28JAN27 67.50 P 1.43 1.43 1.43 1.26 +0.09 40 5 135 +5
28JAN27 70.00 P 2.02 2.02 2.02 1.76 +0.13 40 20 189 +20
28JAN27 72.50 P 2.53 2.53 2.53 2.38 +0.19 40 20 168 +20
28JAN27 75.00 P 3.24 3.24 3.24 3.12 +0.25 40 20 670 +20
28JAN27 77.50 P 4.08 4.33 4.01 3.98 +0.27 40 1,370 1,520 +1,265
28JAN27 80.00 P 0.00 0.00 0.00 5.02 +0.37 40 0 90 0
28JAN27 82.50 P 6.49 6.50 6.36 6.19 +0.45 41 32 181 +31
28JAN27 85.00 P 7.60 7.60 7.60 7.47 +0.50 41 30 2,000 0
28JAN27 87.50 P 0.00 0.00 0.00 8.93 +0.58 41 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 10.50 +0.67 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 11.81 +0.33 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 13.60 +0.79 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 15.44 +0.83 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 17.40 +0.91 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.43 +0.97 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 21.63 +1.11 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.00 +1.37 42 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 25.95 +1.12 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 28.81 +1.75 45 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 31.06 +1.68 45 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 33.48 +1.44 47 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 35.56 +1.46 43 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 38.33 +1.49 49 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 40.61 +1.54 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 42.75 +1.38 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 45.25 +1.40 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 47.75 +1.29 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 50.59 +1.59 55 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 52.75 +1.40 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 55.25 +1.40 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 57.75 +1.40 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 60.25 +1.40 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 62.75 +1.40 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 65.25 +1.40 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 67.75 +1.40 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 70.25 +1.40 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 72.75 +1.40 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 75.25 +1.40 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.70 +0.06 41 0 468 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 +0.07 41 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.37 +0.10 41 0 17 0
30MAR27 65.00 P 0.00 0.00 0.00 1.83 +0.15 41 0 171 0
30MAR27 67.50 P 0.00 0.00 0.00 2.37 +0.16 41 0 579 0
30MAR27 70.00 P 0.00 0.00 0.00 3.05 +0.21 41 0 773 0
30MAR27 72.50 P 3.96 3.96 3.82 3.82 +0.28 41 44 1,175 +44
30MAR27 75.00 P 0.00 0.00 0.00 4.66 +0.26 41 0 3,282 0
30MAR27 77.50 P 5.72 5.72 5.67 5.67 +0.39 41 46 827 0
30MAR27 80.00 P 6.81 6.81 6.81 6.72 +0.41 41 30 9,489 0
30MAR27 82.50 P 0.00 0.00 0.00 7.95 +0.48 41 0 1,472 0
30MAR27 85.00 P 0.00 0.00 0.00 9.34 +0.60 42 0 10,033 0
30MAR27 87.50 P 0.00 0.00 0.00 10.81 +0.67 42 0 1,684 0
30MAR27 90.00 P 0.00 0.00 0.00 12.33 +0.69 42 0 8,855 0
30MAR27 92.50 P 0.00 0.00 0.00 14.01 +0.71 42 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 15.70 +0.72 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 17.05 +0.80 41 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 18.87 +0.81 41 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 20.82 +0.92 41 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 22.80 +0.93 41 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 24.85 +0.99 41 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 26.97 +1.04 41 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 29.11 +1.06 41 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 31.34 +0.23 41 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 33.58 +1.14 40 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 35.87 +1.18 40 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 38.33 +1.35 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 40.61 +1.29 41 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 42.95 +1.28 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 45.37 +1.31 41 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 47.80 +1.32 40 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 50.59 +1.59 47 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 52.75 +1.38 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 55.25 +1.40 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 57.75 +1.40 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 60.25 +1.40 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 62.75 +1.40 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 65.25 +1.40 0 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 67.75 +1.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.25 +1.40 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 72.75 +1.40 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.25 +1.40 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.75 +1.40 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.25 +1.40 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.75 +1.40 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.25 +1.40 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 87.75 +1.40 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 90.25 +1.40 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 92.75 +1.40 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 95.25 +1.40 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 97.75 +1.40 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 100.25 +1.40 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 102.75 +1.40 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 41 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 +0.07 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 +0.10 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.15 +0.10 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 +0.14 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.05 +0.19 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.59 +0.20 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.23 +0.27 42 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 3.92 +0.25 42 0 1,295 0
29JUN27 70.00 P 0.00 0.00 0.00 4.67 +0.26 42 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 5.67 +0.36 42 0 175 0
29JUN27 75.00 P 6.80 6.80 6.80 6.69 +0.47 42 60 8,618 0
29JUN27 77.50 P 0.00 0.00 0.00 7.78 +0.56 42 0 953 0
29JUN27 80.00 P 8.97 8.97 8.97 8.96 +0.66 42 30 868 +30
29JUN27 82.50 P 10.11 10.11 10.11 9.99 +0.47 42 30 945 0
29JUN27 85.00 P 0.00 0.00 0.00 11.35 +0.52 42 0 9,195 0
29JUN27 87.50 P 0.00 0.00 0.00 12.86 +0.63 42 0 244 0
29JUN27 90.00 P 0.00 0.00 0.00 14.48 +0.76 43 0 1,096 0
29JUN27 92.50 P 0.00 0.00 0.00 16.17 +0.76 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 17.39 +0.29 42 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 19.62 +0.86 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 20.86 +0.89 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 22.69 +0.90 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 24.55 +0.92 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 26.53 +1.00 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 28.53 +1.01 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 30.55 +1.03 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 32.66 +1.10 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 34.80 +1.12 42 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 38.06 +1.16 47 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 39.16 +1.17 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.42 +1.20 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 43.68 +1.21 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.97 +1.23 41 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 48.32 +1.28 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 50.68 +1.29 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.05 +1.30 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.45 +1.32 42 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 57.87 +1.34 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 60.32 +1.36 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 62.78 +1.37 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 65.25 +1.38 0 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 67.75 +1.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 70.25 +1.40 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 72.75 +1.40 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 75.25 +1.40 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 77.75 +1.40 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 80.25 +1.40 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 82.75 +1.40 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 85.25 +1.40 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 87.75 +1.40 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 90.25 +1.40 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 92.75 +1.40 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 95.25 +1.40 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 97.75 +1.40 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 100.25 +1.40 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 102.75 +1.40 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.09 0.00 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.69 +0.03 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.89 +0.06 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.12 +0.05 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.48 +0.08 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.89 +0.08 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.39 +0.12 42 0 0 0
29SEP27 60.00 P 3.26 3.26 3.26 3.02 +0.12 42 1 152 +1
29SEP27 62.50 P 0.00 0.00 0.00 3.71 +0.18 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.43 +0.17 42 0 3,505 0
29SEP27 67.50 P 0.00 0.00 0.00 5.27 +0.24 42 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.05 +0.20 42 0 968 0
29SEP27 72.50 P 0.00 0.00 0.00 7.00 +0.15 42 0 523 0
29SEP27 75.00 P 8.09 8.09 8.09 7.93 +0.09 41 6 4,071 +6
29SEP27 77.50 P 0.00 0.00 0.00 9.16 +0.33 42 0 168 0
29SEP27 80.00 P 0.00 0.00 0.00 10.44 +0.44 42 0 131 0
29SEP27 82.50 P 0.00 0.00 0.00 11.67 +0.42 42 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 13.05 +0.38 42 0 556 0
29SEP27 87.50 P 0.00 0.00 0.00 14.51 +0.52 42 0 371 0
29SEP27 90.00 P 0.00 0.00 0.00 16.19 +0.72 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 17.81 +0.69 43 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 19.61 +0.79 44 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 20.71 +0.64 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.40 +0.66 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.22 +0.75 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.07 +0.76 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.93 +0.77 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.87 +0.84 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.87 +0.88 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.88 +0.89 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.92 +0.91 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.06 +1.01 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 40.17 +1.00 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.33 +1.01 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.51 +1.03 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.74 +1.08 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 49.01 +1.12 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 51.29 +1.14 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 53.58 +1.15 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.90 +1.17 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.27 +1.23 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 60.64 +1.24 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 63.03 +1.25 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 65.44 +1.28 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 67.86 +1.29 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 70.32 +1.34 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 72.78 +1.35 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 75.25 +1.36 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 77.75 +1.39 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 80.25 +1.40 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 82.75 +1.40 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 85.25 +1.40 0 0 0 0
TOTAL PUT 4,373 400,611 +852
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$ 117.400
09OCT26 94.00 C 0.00 0.00 0.00 23.42 +1.52 101 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 22.42 +1.49 96 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 21.42 +1.49 91 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 20.42 +1.49 86 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 19.42 +1.49 81 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 18.42 +1.49 77 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 17.42 +1.49 72 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 16.42 +1.49 67 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 15.42 +1.49 63 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 14.42 +1.49 58 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 13.42 +1.49 54 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 12.42 +1.48 49 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 11.42 +1.47 45 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 10.42 +1.44 40 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 9.43 +1.42 47 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 8.43 +1.36 42 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 7.45 +1.29 43 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 6.49 +1.20 44 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 5.55 +1.08 44 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 4.65 +0.93 44 0 0 0
09OCT26 114.00 C 0.00 0.00 0.00 3.80 +0.83 44 0 30 0
09OCT26 115.00 C 0.00 0.00 0.00 3.12 +0.72 47 0 175 0
09OCT26 116.00 C 0.00 0.00 0.00 2.42 +0.54 46 0 128 0
09OCT26 117.00 C 0.88 0.98 0.88 1.79 +0.38 45 15 225 +15
09OCT26 118.00 C 1.07 1.07 1.07 1.31 +0.26 45 20 70 +20
09OCT26 119.00 C 0.00 0.00 0.00 0.86 +0.09 43 0 35 0
09OCT26 120.00 C 0.00 0.00 0.00 0.58 +0.03 43 0 138 0
09OCT26 121.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 137 0
09OCT26 122.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 456 0
09OCT26 123.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 1 0
09OCT26 124.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 90 0
09OCT26 125.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 24 0
09OCT26 126.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
09OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 23.48 +1.49 49 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 22.48 +1.49 46 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 21.48 +1.49 43 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 20.48 +1.48 40 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 19.48 +1.47 37 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 18.49 +1.47 42 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 17.49 +1.45 39 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 16.50 +1.44 40 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 15.52 +1.42 41 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 14.54 +1.40 41 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 13.57 +1.37 41 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 12.60 +1.33 40 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 11.66 +1.29 41 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 10.73 +1.24 41 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 9.82 +1.18 41 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 8.94 +1.12 41 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 8.08 +1.04 41 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 7.26 +0.96 41 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 6.48 +0.88 41 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 5.75 +0.85 41 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 5.05 +0.72 41 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 4.49 +0.76 42 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 3.94 +0.75 42 0 30 0
16OCT26 117.00 C 0.00 0.00 0.00 3.30 +0.48 41 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 2.83 +0.51 41 0 20 0
16OCT26 119.00 C 0.00 0.00 0.00 2.39 +0.42 41 0 0 0
16OCT26 120.00 C 1.92 1.92 1.92 2.00 +0.35 41 1 5 0
16OCT26 121.00 C 0.00 0.00 0.00 1.67 +0.25 41 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 1.39 +0.22 41 0 0 0
16OCT26 123.00 C 0.75 0.75 0.75 1.13 +0.18 41 2 3 +2
16OCT26 124.00 C 0.00 0.00 0.00 0.91 +0.12 41 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.73 +0.08 41 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.58 +0.05 41 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
16OCT26 136.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 25.11 +1.52 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.65 +1.44 41 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.22 +1.41 40 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.83 +1.34 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.52 +1.27 40 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.31 +1.17 40 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.24 +1.07 40 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.32 +0.94 40 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 7.59 +0.80 40 0 35 0
29OCT26 115.00 C 4.90 5.39 4.70 6.02 +0.62 40 65 213 +5
29OCT26 117.50 C 0.00 0.00 0.00 4.74 +0.61 40 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 3.60 +0.40 40 0 1,205 0
29OCT26 122.50 C 1.99 2.10 1.99 2.66 +0.24 40 250 1,182 +182
29OCT26 125.00 C 1.49 1.81 1.48 1.96 +0.17 40 20 956 -15
29OCT26 127.50 C 0.00 0.00 0.00 1.44 +0.14 40 0 791 0
29OCT26 130.00 C 0.00 0.00 0.00 1.05 +0.11 41 0 1,257 0
29OCT26 132.50 C 0.73 0.75 0.73 0.73 +0.07 41 60 643 0
29OCT26 135.00 C 0.00 0.00 0.00 0.50 +0.05 41 0 608 0
29OCT26 137.50 C 0.00 0.00 0.00 0.33 +0.03 40 0 713 0
29OCT26 140.00 C 0.23 0.29 0.23 0.22 +0.02 41 43 750 +43
29OCT26 142.50 C 0.17 0.19 0.17 0.14 +0.01 40 39 651 +17
29OCT26 145.00 C 0.13 0.16 0.13 0.09 0.00 40 119 693 +119
29OCT26 147.50 C 0.00 0.00 0.00 0.06 0.00 41 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.04 0.00 41 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 0.00 40 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.01 0.00 44 4 200 -4
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 51 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 25.35 +0.58 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.16 +0.55 36 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.07 +0.59 39 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.09 +0.59 41 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.75 +1.13 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.91 +1.05 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.20 +0.99 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 12.60 +0.92 47 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 11.12 +0.84 47 0 120 0
27NOV26 115.00 C 8.75 8.75 8.75 9.72 +0.70 47 30 167 +30
27NOV26 117.50 C 0.00 0.00 0.00 8.42 +0.60 47 0 105 0
27NOV26 120.00 C 0.00 0.00 0.00 7.27 +0.51 46 0 30 0
27NOV26 122.50 C 5.51 5.51 5.51 6.31 +0.43 47 30 149 +15
27NOV26 125.00 C 5.46 5.46 5.46 5.42 +0.38 47 90 696 +90
27NOV26 127.50 C 0.00 0.00 0.00 4.64 +0.29 47 0 146 0
27NOV26 130.00 C 3.77 4.05 3.77 4.05 +0.32 47 6 177 +6
27NOV26 132.50 C 3.40 3.40 3.40 3.37 +0.20 47 60 238 +13
27NOV26 135.00 C 0.00 0.00 0.00 2.91 +0.24 47 0 558 0
27NOV26 137.50 C 2.40 2.48 2.40 2.46 +0.22 47 40 60 0
27NOV26 140.00 C 1.66 2.05 1.66 2.08 +0.21 48 42 463 +2
27NOV26 142.50 C 1.83 1.83 1.83 1.74 +0.18 48 8 188 +8
27NOV26 145.00 C 0.00 0.00 0.00 1.44 +0.15 47 0 363 0
27NOV26 147.50 C 1.32 1.32 1.32 1.19 +0.12 47 30 300 0
27NOV26 150.00 C 0.95 0.95 0.95 0.98 +0.10 47 30 408 0
27NOV26 152.50 C 0.00 0.00 0.00 0.81 +0.09 47 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.66 +0.07 47 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.54 +0.06 47 0 211 0
27NOV26 160.00 C 0.00 0.00 0.00 0.44 +0.05 47 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.36 +0.05 47 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 330 0
27NOV26 170.00 C 0.42 0.42 0.42 0.19 +0.02 47 10 207 +10
27NOV26 172.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 26.56 +0.56 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.53 +0.54 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.48 +0.42 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.66 +0.42 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.51 +0.99 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.82 +0.93 46 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 16.22 +0.87 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.73 +0.81 46 0 129 0
30DEC26 112.50 C 0.00 0.00 0.00 13.33 +0.75 46 0 135 0
30DEC26 115.00 C 0.00 0.00 0.00 11.92 +0.64 46 0 284 0
30DEC26 117.50 C 9.66 9.66 9.66 10.67 +0.51 45 7 171 +7
30DEC26 120.00 C 0.00 0.00 0.00 9.57 +0.45 46 0 864 0
30DEC26 122.50 C 8.23 8.23 8.23 8.65 +0.65 46 30 218 +30
30DEC26 125.00 C 0.00 0.00 0.00 7.74 +0.50 46 0 5,777 0
30DEC26 127.50 C 0.00 0.00 0.00 6.87 +0.41 46 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 6.17 +0.41 46 0 282 0
30DEC26 132.50 C 0.00 0.00 0.00 5.46 +0.25 46 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 4.93 +0.35 47 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 4.35 +0.27 47 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 3.83 +0.24 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.36 +0.21 47 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 2.94 +0.18 47 0 328 0
30DEC26 147.50 C 0.00 0.00 0.00 2.57 +0.15 47 0 77 0
30DEC26 150.00 C 2.50 2.50 2.50 2.25 +0.14 47 1 168 +1
30DEC26 152.50 C 0.00 0.00 0.00 1.96 +0.17 47 0 31 0
30DEC26 155.00 C 2.30 2.30 2.30 1.70 +0.15 47 3 267 +3
30DEC26 157.50 C 0.00 0.00 0.00 1.48 +0.13 47 0 400 0
30DEC26 160.00 C 1.40 1.53 1.40 1.28 +0.11 46 130 622 +92
30DEC26 162.50 C 0.00 0.00 0.00 1.08 +0.06 46 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.93 +0.05 46 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.80 +0.04 46 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.69 +0.03 46 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.60 +0.03 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.51 +0.02 46 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.44 +0.02 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.38 +0.02 46 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.15 0.00 46 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.13 0.00 46 0 50 0
30DEC26 200.00 C 0.43 0.43 0.43 0.11 0.00 46 20 5,179 +20
30DEC26 205.00 C 0.00 0.00 0.00 0.08 0.00 46 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 0.00 46 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 0.00 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 0.00 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 0.00 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 27.74 +0.65 43 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 25.84 +0.65 43 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 23.93 +0.57 43 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 22.27 +0.64 44 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 20.34 +0.35 43 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 19.35 +0.92 46 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 17.83 +0.87 46 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 16.39 +0.81 46 0 0 0
28JAN27 112.50 C 14.46 14.46 14.46 14.59 +0.31 44 30 30 +30
28JAN27 115.00 C 0.00 0.00 0.00 13.67 +0.60 46 0 62 0
28JAN27 117.50 C 0.00 0.00 0.00 12.44 +0.59 45 0 30 0
28JAN27 120.00 C 0.00 0.00 0.00 11.38 +0.56 46 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 10.38 +0.38 46 0 60 0
28JAN27 125.00 C 0.00 0.00 0.00 9.47 +0.35 46 0 30 0
28JAN27 127.50 C 0.00 0.00 0.00 8.67 +0.43 46 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 7.98 +0.48 47 0 60 0
28JAN27 132.50 C 6.87 7.12 6.87 7.18 +0.31 46 90 120 +90
28JAN27 135.00 C 0.00 0.00 0.00 6.58 +0.47 47 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 5.93 +0.33 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 5.34 +0.30 47 0 0 0
28JAN27 142.50 C 4.69 4.69 4.69 4.81 +0.28 47 45 45 +45
30MAR27 92.50 C 0.00 0.00 0.00 30.21 +0.62 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.24 +0.40 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.55 +0.33 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.93 +0.37 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.39 +0.35 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.07 +0.43 46 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 20.67 +0.41 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.17 +0.26 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.11 +0.81 46 0 5 0
30MAR27 115.00 C 16.23 16.23 16.21 17.66 +1.24 49 60 60 +60
30MAR27 117.50 C 16.08 16.08 16.08 16.55 +1.24 49 30 30 +30
30MAR27 120.00 C 0.00 0.00 0.00 15.02 +0.75 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.13 +1.25 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.20 +0.70 48 0 0 0
30MAR27 127.50 C 11.41 11.41 11.41 12.46 +0.97 48 30 30 +30
30MAR27 130.00 C 10.63 10.63 10.63 11.43 +0.48 48 30 70 +26
30MAR27 132.50 C 9.90 9.90 9.90 10.70 +0.49 48 30 75 +30
30MAR27 135.00 C 0.00 0.00 0.00 9.96 +0.52 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 9.19 +0.41 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 8.60 +0.46 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 7.97 +0.43 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 7.38 +0.40 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 6.83 +0.38 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.32 +0.35 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 5.85 +0.33 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.41 +0.31 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.00 +0.29 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.62 +0.27 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.26 +0.25 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 3.94 +0.24 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.63 +0.21 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.35 +0.20 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 3.09 +0.18 47 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 2.85 +0.17 47 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.63 +0.16 47 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.42 +0.15 47 0 1,238 0
30MAR27 182.50 C 0.00 0.00 0.00 2.23 +0.13 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.06 +0.13 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.90 +0.12 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.75 +0.11 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.61 +0.10 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.48 +0.13 47 0 402 0
30MAR27 197.50 C 0.00 0.00 0.00 1.32 +0.08 47 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.22 +0.08 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.03 +0.06 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.87 +0.05 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.76 +0.07 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.65 +0.06 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.53 +0.03 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.45 +0.03 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.39 +0.03 47 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.28 +0.02 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 33.50 +0.63 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.91 +0.63 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.39 +0.63 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.90 +0.61 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.19 +0.31 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.82 +0.28 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.76 +0.48 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.27 +0.22 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.32 +0.47 47 0 30 0
29JUN27 115.00 C 20.61 20.61 20.48 21.05 +0.31 47 240 300 +240
29JUN27 117.50 C 0.00 0.00 0.00 20.02 +0.37 47 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 18.86 +0.22 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.88 +0.20 47 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 16.99 +0.23 47 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 16.12 +0.22 47 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.80 +0.37 49 0 120 0
29JUN27 132.50 C 14.19 14.78 14.19 14.95 +0.34 49 60 60 +60
29JUN27 135.00 C 0.00 0.00 0.00 14.14 +0.31 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.38 +0.51 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.65 +0.26 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 11.96 +0.24 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 11.30 +0.22 48 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.68 +0.20 48 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 10.09 +0.18 48 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 9.54 +0.17 48 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 9.01 +0.15 48 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.51 +0.13 48 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 8.04 +0.12 48 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 7.59 +0.10 48 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 7.17 +0.10 48 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 6.77 +0.08 48 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 6.39 +0.07 48 0 43 0
29JUN27 172.50 C 0.00 0.00 0.00 6.03 +0.06 48 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 36.53 +0.63 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.08 +0.66 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 33.64 +0.65 48 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.25 +0.61 48 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 30.62 +0.32 48 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.34 +0.32 48 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.15 +0.35 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.23 +0.59 48 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 25.79 +0.26 48 0 2 0
29SEP27 115.00 C 23.97 24.14 23.97 25.18 +0.74 49 90 90 +90
29SEP27 117.50 C 0.00 0.00 0.00 24.32 +0.92 49 0 30 0
29SEP27 120.00 C 0.00 0.00 0.00 23.30 +0.88 49 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 22.11 +0.63 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.19 +0.61 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.18 +0.47 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 19.46 +0.57 49 0 0 0
29SEP27 132.50 C 18.24 18.24 18.24 18.46 +0.35 49 30 30 +30
29SEP27 135.00 C 18.01 18.01 18.01 17.88 +0.52 49 40 40 +40
29SEP27 137.50 C 0.00 0.00 0.00 17.16 +0.52 49 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 16.46 +0.50 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.17 +0.78 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.48 +0.76 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 14.82 +0.74 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 14.19 +0.72 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 13.58 +0.70 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 13.00 +0.68 50 0 78 0
TOTAL CALL 2,010 66,138 +1,512
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
09OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 5 0
09OCT26 106.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 167 0
09OCT26 107.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 79 0
09OCT26 108.00 P 0.00 0.00 0.00 0.01 -0.08 47 0 48 0
09OCT26 109.00 P 0.00 0.00 0.00 0.02 -0.13 46 0 90 0
09OCT26 110.00 P 0.00 0.00 0.00 0.04 -0.20 45 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 0.07 -0.30 44 0 75 0
09OCT26 112.00 P 0.00 0.00 0.00 0.13 -0.43 44 0 33 0
09OCT26 113.00 P 0.00 0.00 0.00 0.23 -0.56 44 0 9 0
09OCT26 114.00 P 0.00 0.00 0.00 0.39 -0.67 44 0 34 0
09OCT26 115.00 P 0.00 0.00 0.00 0.59 -0.86 43 0 138 0
09OCT26 116.00 P 0.00 0.00 0.00 0.90 -1.08 43 0 164 0
09OCT26 117.00 P 0.00 0.00 0.00 1.30 -1.24 43 0 63 0
09OCT26 118.00 P 0.00 0.00 0.00 1.80 -1.45 42 0 12 0
09OCT26 119.00 P 0.00 0.00 0.00 2.46 -1.52 44 0 30 0
09OCT26 120.00 P 3.33 3.33 3.30 3.27 -1.37 47 50 50 +30
09OCT26 121.00 P 0.00 0.00 0.00 3.97 -1.49 44 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 4.82 -1.52 44 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 5.72 -1.53 44 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 6.67 -1.52 44 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 7.63 -1.52 44 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 8.61 -1.52 43 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 9.60 -1.51 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 10.60 -1.50 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 11.60 -1.50 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 12.60 -1.50 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 13.60 -1.50 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 14.60 -1.50 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 15.60 -1.50 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 17.10 -1.00 133 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 18.13 -0.97 140 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 19.16 -0.94 148 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 20.19 -0.91 155 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 21.22 -1.03 162 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 22.25 -0.87 169 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 23.28 -0.82 177 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.06 -0.09 41 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.09 -0.12 41 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.13 -0.15 41 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.18 -0.21 41 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.25 -0.26 41 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.34 -0.32 41 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 0.46 -0.40 41 0 0 0
16OCT26 110.00 P 1.16 1.16 1.16 0.61 -0.47 41 15 15 +15
16OCT26 111.00 P 0.00 0.00 0.00 0.80 -0.54 41 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 1.03 -0.61 41 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 1.29 -0.71 41 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 1.61 -0.80 41 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 1.95 -0.82 41 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 2.32 -1.03 41 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 2.77 -1.07 40 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 3.27 -1.20 40 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 3.79 -1.26 40 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 4.46 -1.26 40 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 5.16 -1.26 41 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 5.86 -1.33 41 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 6.62 -1.36 41 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 7.41 -1.39 41 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 8.23 -1.42 41 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 9.09 -1.43 41 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 9.97 -1.46 41 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 10.88 -1.46 41 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 11.80 -1.48 41 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 12.74 -1.49 41 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 13.70 -1.49 41 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 14.66 -1.50 41 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 15.64 -1.50 41 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 17.12 -1.00 64 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 18.14 - 68 0 0 -
16OCT26 136.00 P 0.00 0.00 0.00 19.16 - 71 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.13 -0.09 41 0 234 0
29OCT26 100.00 P 0.40 0.40 0.40 0.24 -0.15 40 5 425 +5
29OCT26 102.50 P 0.00 0.00 0.00 0.44 -0.22 41 0 767 0
29OCT26 105.00 P 0.00 0.00 0.00 0.74 -0.32 41 0 884 0
29OCT26 107.50 P 1.54 1.54 1.54 1.17 -0.44 41 50 441 +50
29OCT26 110.00 P 0.00 0.00 0.00 1.70 -0.64 40 0 561 0
29OCT26 112.50 P 2.45 2.45 2.45 2.45 -0.76 40 50 495 0
29OCT26 115.00 P 0.00 0.00 0.00 3.51 -0.78 41 0 665 0
29OCT26 117.50 P 0.00 0.00 0.00 4.63 -0.97 40 0 3,749 0
29OCT26 120.00 P 0.00 0.00 0.00 5.98 -1.13 40 0 629 0
29OCT26 122.50 P 0.00 0.00 0.00 7.62 -1.19 40 0 643 0
29OCT26 125.00 P 0.00 0.00 0.00 9.41 -1.27 40 0 144 0
29OCT26 127.50 P 0.00 0.00 0.00 11.35 -1.34 40 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 13.43 -1.39 40 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 16.10 -0.96 48 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 18.45 -0.92 50 0 780 0
29OCT26 137.50 P 0.00 0.00 0.00 20.88 -0.86 53 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 23.36 -0.80 57 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 25.88 -0.93 61 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 28.43 -0.83 66 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 31.00 -0.62 71 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 33.54 -0.58 76 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 36.04 -0.58 80 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 38.52 -0.74 83 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.02 -0.60 86 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.31 -0.81 85 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 46.04 -0.56 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.54 -0.56 97 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.04 -0.72 100 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.54 -0.58 103 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 56.04 -0.58 106 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.75 -0.16 47 0 226 0
27NOV26 95.00 P 1.26 1.90 1.26 1.04 -0.22 47 20 360 -1
27NOV26 97.50 P 0.00 0.00 0.00 1.43 -0.25 48 0 466 0
27NOV26 100.00 P 2.28 2.29 2.19 1.90 -0.30 48 68 163 +66
27NOV26 102.50 P 2.69 2.69 2.69 2.46 -0.40 48 30 34 +30
27NOV26 105.00 P 0.00 0.00 0.00 3.14 -0.46 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 3.96 -0.49 48 0 33 0
27NOV26 110.00 P 0.00 0.00 0.00 4.85 -0.63 48 0 163 0
27NOV26 112.50 P 0.00 0.00 0.00 5.82 -0.69 48 0 37 0
27NOV26 115.00 P 7.44 7.44 7.35 6.93 -0.76 47 60 144 +30
27NOV26 117.50 P 8.92 8.92 8.76 8.21 -0.80 48 51 333 0
27NOV26 120.00 P 10.21 10.21 9.95 9.62 -0.80 48 60 304 +21
27NOV26 122.50 P 0.00 0.00 0.00 11.05 -0.94 47 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 12.70 -0.91 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 14.33 -1.06 47 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 16.60 -0.64 50 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 18.57 -0.62 51 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 20.58 -0.55 51 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 22.71 -0.47 52 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 24.87 -0.93 53 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 27.13 -0.78 54 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 29.38 -0.29 55 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 31.76 -0.69 57 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 33.91 -0.38 56 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 36.25 -0.37 57 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 38.80 -0.73 60 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 41.16 -0.68 61 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 43.31 -1.00 59 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 46.04 -0.61 64 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 48.54 -0.72 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 51.04 -0.72 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 53.54 -0.71 71 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 56.04 -0.71 73 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.60 -0.26 46 0 219 0
30DEC26 95.00 P 0.00 0.00 0.00 2.05 -0.40 46 0 14 0
30DEC26 97.50 P 0.00 0.00 0.00 2.56 -0.48 46 0 252 0
30DEC26 100.00 P 3.62 3.62 3.62 3.28 -0.44 47 30 67 +30
30DEC26 102.50 P 0.00 0.00 0.00 3.97 -0.54 47 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 4.82 -0.56 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.71 -0.61 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 6.64 -0.72 46 0 529 0
30DEC26 112.50 P 0.00 0.00 0.00 7.73 -0.61 47 0 55 0
30DEC26 115.00 P 0.00 0.00 0.00 8.87 -0.75 46 0 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 10.23 -0.84 47 0 302 0
30DEC26 120.00 P 0.00 0.00 0.00 11.53 -1.27 46 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 13.34 -0.61 48 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 14.98 -0.59 48 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 16.65 -0.59 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 18.45 -0.89 49 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 20.30 -0.85 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 22.21 -0.95 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 24.23 -0.93 50 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 26.26 -0.95 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 28.40 -0.91 51 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.56 -0.90 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 32.77 -0.86 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 35.05 -0.81 53 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 37.34 -0.78 54 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 39.65 -0.75 55 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 41.96 -0.74 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 44.31 -0.72 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 46.65 -0.68 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 49.01 -0.73 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 51.39 -0.73 58 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 53.60 -0.65 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 56.18 -0.73 60 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 58.58 -0.74 61 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 61.03 -0.73 62 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 63.53 -0.57 63 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 66.03 -0.72 65 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 68.53 -0.73 66 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 71.03 -0.72 68 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 73.36 -0.74 67 0 500 -241
30DEC26 192.50 P 0.00 0.00 0.00 76.03 -0.72 70 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 78.55 -0.72 72 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 81.03 -0.72 73 0 45 0
30DEC26 200.00 P 0.00 0.00 0.00 83.57 -0.53 75 0 3,080 -58
30DEC26 205.00 P 0.00 0.00 0.00 88.53 -0.72 77 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 93.53 -0.72 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 98.53 -0.72 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.54 -0.65 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.53 -0.72 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.56 -0.69 89 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 118.56 -0.68 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.56 -0.68 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.56 -0.69 96 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.56 -0.68 98 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.55 -0.55 100 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.55 -0.70 102 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.52 -0.73 103 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.52 -0.70 105 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.52 -0.66 107 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.52 -0.73 109 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.52 -0.73 110 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.52 -0.70 112 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.52 -0.70 114 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.52 -0.58 115 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 193.52 -0.72 118 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 203.52 -0.72 122 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 213.53 -0.71 125 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 223.52 -0.71 127 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 233.52 -0.72 130 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.43 -0.31 46 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.95 -0.38 46 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 3.71 -0.42 47 0 30 0
28JAN27 100.00 P 4.94 4.94 4.53 4.41 -0.49 47 200 245 +200
28JAN27 102.50 P 5.85 5.85 5.55 5.25 -0.53 47 80 80 +80
28JAN27 105.00 P 6.79 6.79 6.27 6.10 -0.59 47 160 160 +160
28JAN27 107.50 P 7.82 7.83 7.07 7.03 -0.65 47 581 581 +581
28JAN27 110.00 P 8.98 8.98 8.11 8.05 -0.63 46 578 598 +563
28JAN27 112.50 P 0.00 0.00 0.00 9.17 -0.68 46 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 10.43 -0.67 46 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 11.72 -0.82 47 0 120 0
28JAN27 120.00 P 0.00 0.00 0.00 13.07 -1.25 46 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 14.89 -0.66 48 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 16.49 -0.71 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 18.17 -0.72 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 19.86 -0.80 48 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 21.70 -0.80 49 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 23.57 -0.82 49 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 25.47 -0.86 49 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 27.50 -0.84 50 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 29.53 -0.85 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.43 -0.21 48 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 5.15 -0.19 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.95 -0.32 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 6.81 -0.48 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.68 -0.55 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 8.64 -0.59 47 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.56 -0.76 47 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 10.80 -0.65 47 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 11.99 -0.69 47 0 459 0
30MAR27 115.00 P 13.79 13.79 13.79 13.26 -0.75 47 30 657 +30
30MAR27 117.50 P 0.00 0.00 0.00 14.66 -0.62 48 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 15.96 -0.77 47 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.67 -1.08 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 19.07 -0.97 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 21.08 -0.57 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 22.77 -0.65 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 24.49 -0.70 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 26.28 -0.74 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 28.15 -0.72 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.03 -0.72 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 31.95 -0.78 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 34.02 -0.70 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 36.07 -0.66 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 38.12 -0.68 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 40.19 -0.70 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 42.37 -0.63 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.56 -0.54 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.74 -0.58 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.93 -0.58 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.90 -0.84 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.14 -0.82 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.41 -0.82 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 57.67 -0.82 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.95 -0.83 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 62.25 -0.83 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 64.57 -0.82 54 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 66.89 -0.83 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 69.22 -0.83 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 71.60 -0.81 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 73.96 -0.81 55 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 76.35 -0.72 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.73 -0.80 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.12 -0.81 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 83.57 -0.80 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 88.53 -0.72 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 93.53 -0.72 60 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 98.53 -0.72 62 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 103.54 -0.66 64 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 108.53 -0.73 65 0 0 0
30MAR27 230.00 P 113.84 113.84 113.84 113.56 -0.70 67 4 5 -2
30MAR27 235.00 P 0.00 0.00 0.00 118.56 -0.68 69 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.56 -0.68 70 0 0 -10
30MAR27 245.00 P 0.00 0.00 0.00 128.56 -0.70 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 133.56 -0.69 73 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 138.55 -0.63 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 143.55 -0.70 76 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 148.52 -0.73 77 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 6.82 -0.64 48 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 7.74 -0.65 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.66 -0.66 48 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 9.62 -0.51 48 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 10.73 -0.44 48 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 11.85 -0.43 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.84 -0.61 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.04 -0.64 48 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 15.29 -0.68 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 16.75 -0.56 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 17.97 -0.75 48 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 19.40 -0.79 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 20.89 -1.50 48 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 22.50 -1.43 48 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.40 -0.49 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.99 -0.58 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 27.69 -0.61 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 29.43 -0.63 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.21 -0.64 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 33.04 -0.65 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 34.90 -0.67 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 36.99 -0.48 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.91 -0.50 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.69 -0.70 50 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 42.90 -0.48 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 44.70 -0.73 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.96 -0.51 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 48.81 -0.73 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 51.17 -0.47 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.01 -0.76 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.39 -0.54 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.55 -0.53 52 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 59.73 -0.53 52 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.37 -0.37 50 0 12 0
29SEP27 95.00 P 0.00 0.00 0.00 10.32 -0.38 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.34 -0.46 50 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 12.23 -0.43 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.53 -0.03 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.62 -0.11 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.64 -0.32 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.87 -0.36 49 0 15 0
29SEP27 112.50 P 18.09 18.09 18.09 18.18 -0.38 49 30 30 +30
29SEP27 115.00 P 19.83 19.83 19.45 19.48 -0.46 49 98 106 +98
29SEP27 117.50 P 0.00 0.00 0.00 20.91 -0.45 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.35 -0.49 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.69 -0.68 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.31 -0.63 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.90 -0.65 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 29.18 -0.85 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.88 -0.16 50 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 32.22 -0.43 50 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 33.81 -0.61 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.60 -0.62 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.62 -0.44 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 39.51 -0.42 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.40 -0.42 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 43.29 +0.09 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.23 -0.47 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.99 -0.69 50 0 0 0
TOTAL PUT 2,250 60,663 +1,707
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.900
29OCT26 33.00 C 0.00 0.00 0.00 17.93 -0.23 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.93 -0.29 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.93 -0.24 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.93 -0.24 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.93 -0.30 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.94 -0.24 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.94 -0.25 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.98 -0.26 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.99 -0.25 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.00 -0.31 22 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.03 -0.25 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.08 -0.25 22 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.20 -0.24 23 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 2.42 -0.27 23 0 208 0
29OCT26 50.00 C 0.00 0.00 0.00 1.68 -0.21 22 0 389 0
29OCT26 52.50 C 0.53 0.58 0.53 0.55 -0.12 22 5 1,247 -2
29OCT26 55.00 C 0.18 0.18 0.18 0.13 -0.05 23 3 1,010 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.02 -0.27 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.04 -0.20 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.05 -0.26 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.07 -0.27 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.12 -0.26 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.20 -0.27 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.33 -0.27 22 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 3.52 -0.25 22 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 2.83 -0.19 22 0 815 0
27NOV26 50.00 C 2.26 2.32 2.26 2.19 -0.19 22 30 617 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.06 -0.15 22 0 775 0
27NOV26 55.00 C 0.50 0.50 0.49 0.42 -0.12 22 8 661 +8
27NOV26 57.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 572 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 22.96 -0.28 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.96 -0.28 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.97 -0.28 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.97 -0.28 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.97 -0.28 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.97 -0.29 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.98 -0.28 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.98 -0.28 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.99 -0.28 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.99 -0.24 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.00 -0.27 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.01 -0.27 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.02 -0.26 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.04 -0.25 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.06 -0.25 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.09 -0.26 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 -0.25 21 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.25 -0.18 22 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 5.39 -0.24 21 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 4.59 -0.24 21 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.86 -0.24 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.21 -0.21 22 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 2.61 -0.23 21 0 183 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 -0.13 22 0 1,098 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.11 22 0 304 0
30DEC26 57.50 C 0.47 0.47 0.47 0.36 -0.07 22 30 150 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 118 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 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 25 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
28JAN27 41.00 C 0.00 0.00 0.00 10.20 -0.15 27 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.13 -0.28 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.20 -0.25 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.32 -0.24 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.47 -0.23 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.66 -0.22 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.90 -0.23 21 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.25 -0.21 22 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.60 -0.20 22 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.03 -0.18 22 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 1.89 -0.13 22 0 44 0
28JAN27 55.00 C 0.00 0.00 0.00 1.11 -0.10 22 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 45 0
28JAN27 62.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 75 0
28JAN27 67.50 C 0.00 0.00 0.00 0.03 -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 20.21 -0.14 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.23 -0.02 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.26 -0.13 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.28 -0.02 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.31 -0.13 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.33 -0.14 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.36 -0.14 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.40 -0.13 29 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.44 -0.01 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.49 -0.02 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.56 -0.01 25 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.49 -0.47 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.62 -0.25 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.79 -0.24 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.98 -0.24 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.23 -0.43 21 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.52 -0.23 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.93 -0.18 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.31 -0.17 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 3.71 -0.23 21 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 -0.14 22 0 613 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 -0.13 22 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 -0.10 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 -0.08 21 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.05 21 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 18.47 -0.14 29 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.51 -0.13 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.54 -0.14 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.59 -0.13 25 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.63 -0.02 24 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.69 -0.02 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.76 -0.02 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.85 -0.02 22 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.96 -0.02 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.10 -0.02 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.32 -0.23 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.55 -0.21 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.80 -0.21 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.10 -0.21 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.43 -0.19 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.71 -0.17 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.12 -0.17 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.58 -0.16 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.43 -0.13 21 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.55 -0.10 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.89 -0.08 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.33 -0.07 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.92 -0.05 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.19 -0.21 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.42 -0.21 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.97 -0.21 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.23 -0.21 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.53 -0.19 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.85 -0.19 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.22 -0.18 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.41 -0.17 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.87 -0.15 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.35 -0.15 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.19 -0.14 21 0 21 0
29SEP27 55.00 C 0.00 0.00 0.00 3.24 -0.11 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.47 -0.10 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.86 -0.08 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.42 -0.03 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.09 -0.04 22 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 -0.02 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
TOTAL CALL 76 16,132 +36
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 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 44 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 0.00 25 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 24 0 546 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 0.00 23 0 546 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 810 0
29OCT26 48.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 679 0
29OCT26 49.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 408 0
29OCT26 50.00 P 0.80 0.80 0.76 0.74 +0.06 23 11 3,308 -10
29OCT26 52.50 P 0.00 0.00 0.00 2.11 +0.12 23 0 1,040 0
29OCT26 55.00 P 0.00 0.00 0.00 4.27 +0.32 27 0 786 0
29OCT26 57.50 P 0.00 0.00 0.00 6.60 +0.25 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.10 +0.25 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.61 +0.12 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.11 +0.10 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.61 +0.10 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.11 +0.10 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.61 +0.10 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.11 +0.10 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 417 0
27NOV26 46.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 223 0
27NOV26 47.00 P 0.42 0.42 0.42 0.41 0.00 22 10 430 +10
27NOV26 48.00 P 0.62 0.62 0.62 0.64 0.00 22 10 525 +10
27NOV26 49.00 P 0.00 0.00 0.00 0.94 +0.03 22 0 448 0
27NOV26 50.00 P 1.31 1.31 1.31 1.31 +0.03 22 2 883 0
27NOV26 52.50 P 0.00 0.00 0.00 2.72 +0.10 22 0 1,651 0
27NOV26 55.00 P 4.58 4.58 4.58 4.71 +0.29 23 15 1,615 0
27NOV26 57.50 P 0.00 0.00 0.00 6.88 +0.21 22 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.28 +0.24 22 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.72 +0.03 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.20 +0.02 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.69 +0.03 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.18 +0.03 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.67 +0.02 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.16 +0.02 0 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 34 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.00 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 0.00 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 0.00 22 0 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 355 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 0.00 21 0 523 0
30DEC26 47.00 P 0.00 0.00 0.00 0.65 +0.01 21 0 209 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 +0.03 21 0 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.25 +0.04 21 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.65 +0.05 21 0 721 0
30DEC26 52.50 P 0.00 0.00 0.00 3.05 +0.11 21 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.91 +0.14 22 0 61 0
30DEC26 57.50 P 0.00 0.00 0.00 7.01 +0.21 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.33 +0.23 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.74 +0.03 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.20 +0.02 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.69 +0.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.18 +0.03 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.67 +0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.16 +0.02 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 135 0
28JAN27 45.00 P 0.00 0.00 0.00 0.46 +0.01 22 0 34 0
28JAN27 46.00 P 0.00 0.00 0.00 0.65 +0.02 22 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.87 +0.01 21 0 21 0
28JAN27 48.00 P 1.16 1.16 1.16 1.17 +0.02 21 2 54 +2
28JAN27 49.00 P 0.00 0.00 0.00 1.52 +0.04 21 0 52 0
28JAN27 50.00 P 0.00 0.00 0.00 1.94 +0.05 21 0 15 0
28JAN27 52.50 P 0.00 0.00 0.00 3.32 +0.11 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 5.14 +0.20 22 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 7.14 +0.21 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.40 +0.22 22 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.77 +0.03 20 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.21 +0.03 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.69 +0.03 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.18 +0.03 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.67 +0.02 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.16 +0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 0.00 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 0.00 21 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 0.00 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.41 0.00 21 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 0.00 21 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.72 +0.01 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 +0.03 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.23 +0.03 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 +0.04 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.92 +0.05 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.35 +0.05 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.71 +0.08 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.43 +0.15 21 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.37 +0.17 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.53 +0.20 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.86 +0.03 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.25 +0.03 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.70 +0.02 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.19 +0.03 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.68 +0.03 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.17 +0.03 0 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 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 0.00 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 0.00 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.48 +0.04 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.62 +0.03 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.79 +0.02 22 0 102 0
29JUN27 44.00 P 0.00 0.00 0.00 1.00 +0.03 22 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.22 +0.01 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.53 +0.04 22 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 1.84 +0.03 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.21 +0.06 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.62 +0.06 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.07 +0.07 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.43 +0.10 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 5.97 +0.03 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.79 +0.17 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.91 +0.01 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.08 +0.02 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.38 +0.03 22 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.76 +0.03 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.21 +0.02 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.69 +0.03 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.17 +0.03 0 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.74 +0.04 22 0 41 0
29SEP27 42.00 P 0.00 0.00 0.00 0.89 +0.04 22 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 1.14 +0.05 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.38 +0.05 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.67 +0.07 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.98 +0.07 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.34 +0.08 22 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.73 +0.09 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.17 +0.11 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.64 +0.11 22 0 50 0
29SEP27 52.50 P 5.53 5.53 5.53 4.84 -0.01 22 2 25 0
29SEP27 55.00 P 0.00 0.00 0.00 6.57 +0.15 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.38 +0.18 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 10.39 +0.20 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.58 +0.22 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.81 +0.14 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.02 +0.02 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.32 +0.02 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.73 +0.03 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.19 +0.02 23 0 0 0
TOTAL PUT 52 27,813 +12
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$ 217.000
29OCT26 147.50 C 0.00 0.00 0.00 70.51 -2.89 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.01 -2.90 88 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 65.52 -2.89 85 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.03 -2.89 82 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 59.81 -3.61 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 57.46 -3.47 58 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 55.58 -2.85 73 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 53.10 -2.84 70 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 50.62 -2.83 67 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 48.15 -2.81 65 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 45.68 -2.79 62 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 43.22 -2.77 59 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 39.90 -3.62 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 37.43 -3.63 34 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 34.99 -3.62 35 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 32.56 -3.62 34 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 30.17 -3.60 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 27.81 -3.59 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 25.50 -3.57 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 23.24 -3.55 34 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 21.06 -3.51 34 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 18.96 -3.45 34 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 15.05 -3.30 34 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 11.61 -3.07 35 0 76 0
29OCT26 215.00 C 9.00 9.00 9.00 8.61 -2.84 34 1 26 0
29OCT26 220.00 C 8.00 8.00 6.28 6.28 -2.16 35 21 148 +21
29OCT26 225.00 C 0.00 0.00 0.00 4.43 -1.83 35 0 149 0
29OCT26 230.00 C 0.00 0.00 0.00 3.05 -1.54 35 0 66 0
29OCT26 235.00 C 0.00 0.00 0.00 1.99 -1.35 35 0 116 0
29OCT26 240.00 C 0.00 0.00 0.00 1.25 -1.03 35 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.77 -0.74 35 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.45 -0.52 35 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.26 -0.35 35 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.14 -0.24 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.07 -0.15 34 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.04 -0.09 35 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 51.42 -2.80 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.04 -2.79 47 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.69 -2.78 46 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.36 -2.77 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 41.29 -3.54 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 39.04 -3.52 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.84 -3.49 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 34.68 -3.46 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 32.58 -3.42 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 30.53 -3.38 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.54 -3.33 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 26.62 -3.28 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 24.77 -3.21 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 22.99 -3.15 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 19.66 -2.99 38 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 16.65 -3.00 38 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 13.80 -2.32 38 0 145 0
27NOV26 220.00 C 12.20 12.20 12.20 11.48 -2.22 38 1 40 0
27NOV26 225.00 C 0.00 0.00 0.00 9.65 -1.78 39 0 95 0
27NOV26 230.00 C 0.00 0.00 0.00 7.78 -1.77 38 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 6.36 -1.55 39 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 5.12 -1.48 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 4.05 -1.35 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 3.17 -1.16 39 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 2.46 -0.99 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 1.90 -0.82 39 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 1.41 -0.66 38 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 1.07 -0.54 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.80 -0.44 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 86.33 -2.80 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.86 -2.80 58 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 80.59 -3.61 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 79.01 -2.73 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 76.54 -2.74 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.09 -2.75 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.72 -2.68 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.74 -3.03 44 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 66.33 -3.11 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 64.49 -2.48 48 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 62.11 -2.30 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.24 -3.07 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 57.02 -2.86 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 55.11 -2.61 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.83 -2.64 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 50.55 -2.66 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.38 -2.60 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.20 -2.42 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.03 -2.60 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 41.19 -3.33 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 39.16 -3.29 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.18 -3.24 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 35.26 -3.18 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 33.38 -3.14 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 31.57 -3.07 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 29.81 -3.01 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 28.11 -2.95 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 26.47 -2.88 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 23.37 -2.74 39 0 25 0
30DEC26 210.00 C 0.00 0.00 0.00 20.68 -2.26 39 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 18.15 -2.25 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.48 -2.08 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.28 -2.10 38 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 11.24 -2.11 38 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 9.61 -2.14 38 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 8.43 -1.74 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 7.16 -1.67 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 6.19 -1.35 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.07 -1.33 39 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 4.25 -1.16 39 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 3.54 -0.89 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.94 -0.78 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 2.43 -0.68 39 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 41.12 -3.07 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 39.24 -3.27 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 37.41 -3.23 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 35.64 -3.17 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 33.91 -3.13 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 32.23 -3.08 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 30.61 -3.03 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 29.05 -2.97 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 26.07 -2.85 39 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 23.18 -2.10 38 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 20.67 -2.41 38 0 15 0
28JAN27 220.00 C 19.35 19.35 19.35 18.39 -2.26 39 2 4 +2
28JAN27 225.00 C 0.00 0.00 0.00 16.31 -2.13 39 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 14.43 -1.98 39 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 12.74 -1.83 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 11.22 -1.70 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 9.88 -1.55 39 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 8.68 -1.42 39 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 7.54 -1.39 39 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 6.34 -1.54 39 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 5.47 -1.22 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 4.71 -1.10 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 88.30 -2.48 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 85.96 -2.47 49 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 83.64 -2.46 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 81.31 -2.47 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 79.01 -2.47 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 75.54 -3.65 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 74.52 -2.41 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 71.08 -3.66 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 70.07 -2.40 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.90 -2.38 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.74 -2.38 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.62 -2.39 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 61.55 -2.32 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.36 -3.50 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 57.46 -2.28 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.47 -2.33 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 52.46 -3.35 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.57 -2.31 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.73 -3.22 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.84 -2.24 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.04 -2.20 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.27 -2.17 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.75 -2.94 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 40.11 -2.87 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 38.51 -2.83 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 36.96 -2.98 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 35.45 -2.94 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 33.99 -2.88 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 31.19 -2.79 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.45 -2.80 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 26.04 -2.38 39 0 0 0
30MAR27 220.00 C 24.90 24.90 24.90 23.81 -2.27 39 1 2 +1
30MAR27 225.00 C 0.00 0.00 0.00 21.75 -2.15 39 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 19.84 -2.05 39 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 18.08 -1.94 39 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 16.46 -1.81 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 14.97 -1.70 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.61 -1.60 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.29 -1.55 40 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 11.12 -1.31 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 9.71 -1.49 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.73 -1.39 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.84 -1.29 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 89.28 -3.45 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 88.71 -1.80 47 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 86.25 -2.06 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 84.09 -2.04 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 82.22 -1.76 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 78.51 -3.34 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.44 -3.31 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.39 -3.29 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 72.37 -3.26 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 71.91 -1.71 44 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.68 -1.95 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.51 -3.16 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.62 -3.13 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 64.17 -1.68 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 60.93 -3.06 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 60.48 -1.69 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.43 -1.94 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.68 -1.93 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.96 -1.93 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.47 -1.73 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.31 -2.23 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.21 -1.89 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 47.60 -2.73 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 46.09 -2.69 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 45.55 -1.90 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.11 -1.67 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 42.22 -2.12 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 40.42 -2.51 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 37.79 -2.42 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.12 -1.51 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.35 -1.83 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 30.72 -2.14 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 28.62 -2.05 40 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 26.61 -1.99 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.79 -1.97 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.10 -1.88 40 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 21.53 -2.07 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.44 -1.59 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.99 -1.57 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.61 -1.50 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.85 -1.89 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.68 -1.30 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.59 -1.23 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 58.85 -2.10 43 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 57.29 -2.09 43 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.77 -1.59 43 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 54.28 -1.60 43 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 51.45 -3.36 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 51.40 -2.02 43 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 50.00 -2.05 43 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 48.63 -2.01 42 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 47.32 -1.98 42 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.75 -1.61 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.32 -1.78 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.43 -2.31 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.26 -2.28 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.20 -2.21 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.26 -2.13 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.45 -2.03 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.71 -1.96 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.06 -1.89 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.51 -1.83 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.08 -1.55 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 23.62 -1.83 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.24 -1.59 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.32 -2.54 41 0 15 0
TOTAL CALL 26 6,674 +24
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.06 0.00 35 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.13 0.00 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 59 0
29OCT26 192.50 P 0.84 0.84 0.84 0.63 +0.03 35 1 103 +1
29OCT26 195.00 P 0.00 0.00 0.00 0.89 +0.07 35 0 81 0
29OCT26 197.50 P 1.30 1.30 1.30 1.22 +0.13 35 2 37 -2
29OCT26 200.00 P 0.00 0.00 0.00 1.63 +0.18 35 0 69 0
29OCT26 205.00 P 0.00 0.00 0.00 2.75 +0.35 35 0 61 0
29OCT26 210.00 P 0.00 0.00 0.00 4.30 +0.52 35 0 112 0
29OCT26 215.00 P 0.00 0.00 0.00 6.35 +0.75 35 0 67 0
29OCT26 220.00 P 0.00 0.00 0.00 9.00 +1.09 35 0 57 0
29OCT26 225.00 P 0.00 0.00 0.00 11.99 +1.47 35 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 15.59 +1.58 34 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 19.58 +2.32 34 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 23.88 +2.64 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 28.44 +2.93 34 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.19 +3.17 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 38.05 +3.35 34 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.00 +3.48 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 48.00 +3.57 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 53.00 +3.60 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 58.00 +3.60 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.79 +0.06 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.98 +0.07 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.24 +0.11 38 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.50 +0.11 38 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 1.86 +0.17 38 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 2.22 +0.17 38 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 2.78 +0.36 39 0 24 0
27NOV26 192.50 P 0.00 0.00 0.00 3.28 +0.28 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 3.89 +0.39 39 0 70 0
27NOV26 197.50 P 4.95 4.95 4.95 4.54 +0.41 39 1 39 0
27NOV26 200.00 P 0.00 0.00 0.00 5.26 +0.48 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 6.91 +0.66 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 8.89 +0.83 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 11.21 +1.03 39 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 13.79 +1.16 38 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 16.85 +1.45 39 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 19.80 +1.34 38 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 23.34 +1.92 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 27.11 +2.15 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 31.07 +2.32 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 35.24 +2.53 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 39.60 +2.73 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 44.09 +2.87 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 48.69 +3.03 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 53.42 +3.16 38 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.22 +3.27 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.35 +0.03 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.44 +0.04 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.56 +0.06 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.68 +0.06 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.85 +0.11 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.03 +0.10 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.24 +0.13 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.50 +0.17 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.77 +0.17 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.10 +0.23 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.47 +0.25 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 2.85 +0.26 39 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 3.34 +0.37 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 3.84 +0.37 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 4.38 +0.42 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 4.97 +0.33 38 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 5.64 +0.34 38 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 6.33 +0.41 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 7.10 +0.48 38 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 7.92 +0.53 38 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 9.79 +0.68 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 11.93 +0.83 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 14.35 +0.98 38 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 17.01 +1.13 38 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 19.93 +1.31 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 23.11 +1.50 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 26.41 +1.87 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 29.97 +2.07 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 33.69 +2.22 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 37.59 +2.37 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 41.66 +2.54 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 45.86 +2.66 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 50.20 +2.81 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 54.64 +2.91 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 59.20 +3.03 39 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 4.80 +0.28 39 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 5.46 +0.25 39 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 6.29 +0.41 39 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 6.89 +0.33 39 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 7.65 +0.51 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 8.43 +0.50 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 9.30 +0.58 39 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 10.21 +0.65 39 0 0 0
28JAN27 205.00 P 11.93 11.93 11.93 12.14 +0.71 39 15 30 +15
28JAN27 210.00 P 14.04 14.04 14.04 14.37 +0.84 39 15 16 +15
28JAN27 215.00 P 0.00 0.00 0.00 16.84 +0.99 39 0 0 0
28JAN27 220.00 P 19.15 19.16 19.15 19.53 +1.12 39 30 45 +30
28JAN27 225.00 P 22.00 22.00 22.00 22.43 +1.26 39 15 15 +15
28JAN27 230.00 P 0.00 0.00 0.00 25.40 +1.27 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 28.62 +1.59 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 32.09 +1.83 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 35.67 +1.91 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 39.45 +2.09 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 43.36 +1.45 39 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 47.39 +1.49 39 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 51.59 +1.58 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 55.83 +1.61 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.95 +0.04 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.14 +0.06 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.33 +0.06 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.53 +0.07 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.79 +0.11 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.07 +0.11 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.34 +0.10 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.68 +0.17 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.06 +0.18 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.44 +0.17 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 3.83 +0.18 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.34 +0.27 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 4.86 +0.28 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.37 +0.27 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 5.93 +0.32 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 6.60 +0.40 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.26 +0.40 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 7.93 +0.40 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 8.67 +0.47 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.51 +0.57 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.34 +0.56 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.18 +0.36 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.08 +0.54 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.03 +0.60 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.04 +0.65 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.19 +0.76 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 18.54 +0.87 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 21.09 +0.98 39 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 23.82 +1.10 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 26.72 +1.24 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 29.80 +1.37 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 32.84 +1.34 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.10 +1.29 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 39.57 +1.34 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.18 +1.41 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 46.83 +1.37 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 50.71 +1.48 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 54.66 +1.53 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 58.64 +1.52 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 62.85 +1.64 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.71 +0.15 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.95 +0.19 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.24 +0.22 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.52 +0.22 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.81 +0.22 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.17 +0.29 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.57 +0.32 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 3.96 +0.32 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.36 +0.33 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 4.83 +0.40 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.36 +0.46 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 5.89 +0.46 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.41 +0.45 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 6.98 +0.50 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.66 +0.62 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.34 +0.62 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.02 +0.62 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 9.71 +0.63 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.49 +0.43 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.34 +0.51 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.20 +0.49 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.06 +0.47 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.92 +0.44 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.88 +0.51 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.02 +0.72 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.02 +0.66 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 17.86 +0.41 40 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 19.14 +0.74 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 21.41 +0.85 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 23.84 +0.95 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 26.36 +1.04 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 29.14 +1.20 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 32.04 +1.36 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 34.71 +1.10 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 37.86 +1.17 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.34 +1.80 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 44.74 +2.04 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.03 +1.32 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.66 +1.41 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.33 +2.25 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.00 +2.26 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 62.87 +2.44 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 66.94 +2.62 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 14.99 +0.68 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 15.87 +0.70 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 16.82 +0.75 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 17.88 +0.89 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 18.94 +0.70 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.00 +1.05 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.56 +0.47 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 21.64 +0.49 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 22.77 +0.58 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.11 +0.62 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 27.58 +0.83 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.19 +0.66 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 32.94 +0.73 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 35.81 +0.77 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 38.81 +0.83 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 41.92 +0.88 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.14 +1.14 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.07 +1.81 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 52.41 +1.78 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 55.78 +1.70 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 59.42 +1.78 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.10 +1.83 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 66.80 +1.84 41 0 0 0
TOTAL PUT 79 6,184 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 5.675
29OCT26 4.30 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 1 0
29OCT26 5.75 C 0.14 0.14 0.14 0.14 -0.01 30 2 559 +2
29OCT26 6.00 C 0.06 0.06 0.06 0.06 0.00 30 40 672 +40
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.01 29 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 40 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.00 -0.02 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.90 -0.02 22 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.34 -0.02 27 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 0.00 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.13 0.00 28 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 28 0 298 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 516 0
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 42 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 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.32 -0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.01 27 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 0.00 28 0 50 0
30DEC26 5.75 C 0.30 0.30 0.29 0.28 0.00 27 84 519 +36
30DEC26 6.00 C 0.20 0.20 0.18 0.19 0.00 27 317 464 +59
30DEC26 6.25 C 0.12 0.12 0.12 0.12 0.00 27 90 755 +30
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 0.04 -0.01 27 0 272 0
30DEC26 7.00 C 0.03 0.03 0.03 0.03 0.00 29 97 247 +97
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 45 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 1.44 -0.01 32 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.25 -0.01 30 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.16 -0.01 30 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.46 0.00 26 0 60 0
28JAN27 5.75 C 0.00 0.00 0.00 0.33 0.00 26 0 222 0
28JAN27 6.00 C 0.24 0.24 0.23 0.23 0.00 26 60 394 +30
28JAN27 6.25 C 0.15 0.15 0.15 0.16 0.00 27 30 280 +30
28JAN27 6.50 C 0.11 0.11 0.11 0.11 0.00 27 28 268 +28
28JAN27 6.75 C 0.00 0.00 0.00 0.07 0.00 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.05 0.00 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 1.48 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.39 -0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.30 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.01 28 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.01 26 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.01 27 0 206 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 270 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 27 0 65 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 28 0 180 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.53 +0.01 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 +0.01 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 +0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.01 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 0.00 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 0.00 27 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 0.00 27 0 90 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 +0.01 28 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 0.00 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.44 0.00 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.35 0.00 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.18 0.00 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.10 0.00 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.02 0.00 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.25 0.00 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.15 0.00 26 0 67 0
29SEP27 7.25 C 0.00 0.00 0.00 0.12 0.00 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 0.00 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 748 12,043 +352
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 32 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 30 0 446 0
29OCT26 5.50 P 0.08 0.09 0.08 0.10 0.00 32 4 817 +2
29OCT26 5.75 P 0.00 0.00 0.00 0.21 0.00 31 0 1,741 0
29OCT26 6.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 1,303 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 0.00 34 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.84 +0.01 39 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 1.09 +0.01 47 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.34 +0.01 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.59 +0.01 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.84 +0.01 68 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.09 +0.01 75 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.34 +0.01 81 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.59 +0.01 86 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.84 +0.01 92 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.09 +0.01 98 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.34 +0.01 102 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.59 +0.01 107 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 31 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 30 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 0.00 29 0 79 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 187 0
27NOV26 5.75 P 0.00 0.00 0.00 0.28 0.00 29 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.44 0.00 29 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.63 -0.01 29 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 -0.03 28 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 +0.01 33 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.34 +0.01 38 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.09 +0.01 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.34 +0.01 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.59 +0.01 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.84 +0.01 64 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.09 +0.01 68 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.34 +0.01 71 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.59 +0.01 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 4.80 P 0.03 0.03 0.03 0.03 -0.01 27 2 7 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 31 0
30DEC26 5.25 P 0.12 0.12 0.12 0.12 0.00 28 30 335 -30
30DEC26 5.50 P 0.21 0.21 0.21 0.20 0.00 27 30 550 +30
30DEC26 5.75 P 0.31 0.31 0.31 0.32 -0.01 27 24 547 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 0.00 28 0 721 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 0.00 27 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 0.00 28 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 +0.01 30 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 +0.01 32 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 +0.01 36 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 +0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 +0.01 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 +0.01 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 +0.01 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.34 +0.01 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 +0.01 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 +0.01 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 +0.01 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.34 +0.01 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.84 +0.01 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.34 +0.01 78 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.09 0.00 28 0 116 0
28JAN27 5.25 P 0.15 0.15 0.15 0.15 0.00 27 12 192 +12
28JAN27 5.50 P 0.24 0.24 0.24 0.24 0.00 27 30 519 +30
28JAN27 5.75 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.51 0.00 27 0 30 0
28JAN27 6.25 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.11 +0.01 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.34 +0.01 42 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.59 +0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 0.00 28 0 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 0.00 0.00 0.00 0.06 0.00 28 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 200 0
30MAR27 4.80 P 0.10 0.10 0.10 0.09 -0.01 27 30 90 +30
30MAR27 4.90 P 0.12 0.12 0.12 0.11 -0.01 27 30 840 +30
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 330 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 0.00 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 0.00 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 0.00 27 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.01 27 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 +0.01 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.35 0.00 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 +0.01 28 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 +0.01 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.34 +0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.59 +0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 +0.01 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.09 +0.01 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.34 +0.01 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.59 +0.01 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.84 +0.01 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.09 +0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.34 +0.01 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.84 +0.01 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.34 +0.01 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 27 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 0.00 27 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 0.00 27 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 0.00 27 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.01 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 0.00 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.01 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 0.00 26 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 0.00 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.01 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 0.00 25 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.24 0.00 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 +0.01 23 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 0.00 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.10 0.00 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.55 0.00 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.78 -0.01 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.99 +0.01 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 0.00 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 0.00 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 0.00 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 0.00 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 -0.01 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 -0.01 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.91 -0.01 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.09 -0.01 24 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.28 0.00 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.47 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.68 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.89 -0.01 19 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.56 -0.01 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
TOTAL PUT 192 18,338 +106
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$ 74.550
09OCT26 54.00 C 0.00 0.00 0.00 20.69 -0.32 233 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 19.68 -0.33 218 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 18.72 -0.29 218 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.70 -0.32 201 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 16.74 -0.28 200 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.56 -0.46 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 14.69 -0.33 166 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.56 -0.46 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 12.56 -0.46 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 11.64 -0.38 123 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 10.56 -0.46 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 9.65 -0.37 106 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 8.71 -0.31 106 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 7.75 -0.27 101 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 6.68 -0.34 81 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.63 -0.39 63 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.69 -0.34 61 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.59 -0.46 36 0 0 0
09OCT26 72.00 C 2.84 2.84 2.84 2.72 -0.40 42 3 29 0
09OCT26 73.00 C 0.00 0.00 0.00 1.86 -0.33 39 0 21 0
09OCT26 74.00 C 1.00 1.00 1.00 1.14 -0.34 37 1 275 -1
09OCT26 75.00 C 0.63 0.72 0.60 0.64 -0.27 38 1,187 1,335 +1,176
09OCT26 76.00 C 0.33 0.35 0.32 0.31 -0.20 37 85 260 -3
09OCT26 77.00 C 0.15 0.16 0.15 0.13 -0.13 37 11 147 +11
09OCT26 78.00 C 0.09 0.09 0.09 0.05 -0.08 38 6 201 +2
09OCT26 79.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 85 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 78 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 109 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 20.69 -0.36 104 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 19.68 -0.37 97 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 18.72 -0.33 98 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 17.70 -0.35 90 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 16.74 -0.31 90 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 15.60 -0.45 51 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 14.69 -0.36 74 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 13.60 -0.45 41 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 12.60 -0.46 35 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 11.64 -0.42 52 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 10.60 -0.46 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 9.65 -0.41 45 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 8.71 -0.36 47 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 7.75 -0.34 45 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 6.68 -0.45 35 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 5.71 -0.47 32 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 4.95 -0.30 39 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 4.07 -0.39 37 0 1 0
16OCT26 72.00 C 0.00 0.00 0.00 3.23 -0.29 34 0 4 0
16OCT26 73.00 C 0.00 0.00 0.00 2.42 -0.40 32 0 1 0
16OCT26 74.00 C 1.85 1.85 1.80 1.92 -0.28 34 19 55 +19
16OCT26 75.00 C 1.36 1.42 1.36 1.41 -0.27 34 344 364 +332
16OCT26 76.00 C 1.00 1.00 0.99 0.99 -0.25 33 320 330 +308
16OCT26 77.00 C 0.74 0.74 0.68 0.68 -0.21 33 45 61 +30
16OCT26 78.00 C 0.50 0.50 0.50 0.45 -0.19 33 1 27 +1
16OCT26 79.00 C 0.35 0.35 0.34 0.28 -0.17 33 34 120 +34
16OCT26 80.00 C 0.21 0.22 0.21 0.17 -0.13 33 5 41 +1
16OCT26 81.00 C 0.00 0.00 0.00 0.10 -0.09 33 0 35 0
16OCT26 82.00 C 0.12 0.12 0.12 0.06 -0.06 33 2 62 +2
16OCT26 83.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 44.61 -0.45 111 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.61 -0.45 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.61 -0.46 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.61 -0.46 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.62 -0.45 104 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.62 -0.45 94 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.62 -0.45 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.62 -0.46 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.62 -0.46 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.63 -0.45 87 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.63 -0.45 79 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.63 -0.45 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.63 -0.46 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.63 -0.46 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.64 -0.45 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.64 -0.45 65 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.64 -0.45 54 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 27.64 -0.46 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.64 -0.46 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.65 -0.45 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.65 -0.45 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.15 -0.46 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.68 -0.43 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.16 -0.46 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.69 -0.44 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.20 -0.46 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.78 -0.46 33 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 7.47 -0.43 32 0 60 0
29OCT26 70.00 C 5.38 5.38 5.38 5.40 -0.26 33 2 64 0
29OCT26 72.50 C 3.65 3.65 3.51 3.70 -0.26 34 248 658 +248
29OCT26 75.00 C 2.32 2.32 2.20 2.31 -0.23 33 1,032 1,914 +328
29OCT26 77.50 C 1.30 1.38 1.24 1.35 -0.17 33 316 1,488 -75
29OCT26 80.00 C 0.72 0.77 0.72 0.71 -0.17 33 1,597 4,988 +1,480
29OCT26 82.50 C 0.43 0.44 0.40 0.35 -0.12 33 479 3,378 +55
29OCT26 85.00 C 0.25 0.25 0.25 0.16 -0.07 33 88 2,379 +88
29OCT26 87.50 C 0.15 0.16 0.15 0.07 -0.03 33 1,679 3,298 +239
29OCT26 90.00 C 0.10 0.10 0.10 0.03 -0.02 33 67 3,997 -42
29OCT26 92.50 C 0.09 0.09 0.08 0.01 -0.01 33 11 1,175 -4
29OCT26 95.00 C 0.06 0.06 0.06 0.01 0.00 37 10 1,114 -10
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,500 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 362 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 532 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 578 0
29OCT26 110.00 C 0.01 0.01 0.01 0.01 0.00 56 21 668 -2
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 801 0
27NOV26 30.00 C 0.00 0.00 0.00 44.69 -0.45 80 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.69 -0.45 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.72 -0.43 88 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.76 -0.39 94 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.77 -0.39 92 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.71 -0.45 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.71 -0.46 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 37.72 -0.45 60 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 36.72 -0.45 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.73 -0.45 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.77 -0.41 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.82 -0.37 74 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.82 -0.37 71 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 31.74 -0.46 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 30.75 -0.45 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.75 -0.46 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.76 -0.45 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.76 -0.46 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 26.83 -0.39 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.77 -0.46 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 24.78 -0.45 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.30 -0.45 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.82 -0.46 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.57 -0.05 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.98 -0.20 34 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 12.67 -0.45 34 0 0 0
27NOV26 65.00 C 10.80 10.80 10.80 10.69 -0.20 38 2 2 0
27NOV26 67.50 C 0.00 0.00 0.00 8.73 -0.12 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.74 -0.26 35 0 85 0
27NOV26 72.50 C 0.00 0.00 0.00 5.23 -0.15 35 0 1,092 0
27NOV26 75.00 C 3.87 3.92 3.73 3.84 -0.20 35 51 2,284 +36
27NOV26 77.50 C 0.00 0.00 0.00 2.80 -0.18 35 0 339 0
27NOV26 80.00 C 1.98 1.98 1.98 2.01 -0.13 35 60 1,618 +60
27NOV26 82.50 C 1.44 1.44 1.41 1.40 -0.15 35 36 427 0
27NOV26 85.00 C 1.02 1.02 1.02 0.94 -0.15 35 12 1,091 +12
27NOV26 87.50 C 0.74 0.74 0.74 0.62 -0.11 35 2 527 +2
27NOV26 90.00 C 0.53 0.55 0.53 0.40 -0.08 35 32 9,048 0
27NOV26 92.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 594 0
27NOV26 95.00 C 0.32 0.32 0.32 0.15 -0.04 35 5 893 0
27NOV26 97.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 605 0
27NOV26 100.00 C 0.22 0.22 0.22 0.06 -0.02 35 2 1,120 +2
27NOV26 102.50 C 0.18 0.18 0.18 0.04 -0.01 36 2 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 522 0
27NOV26 110.00 C 0.13 0.13 0.13 0.01 0.00 36 1 710 +1
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 170.00 C 0.02 0.02 0.02 0.01 0.00 72 312 424 +312
30DEC26 30.00 C 0.00 0.00 0.00 44.77 -0.46 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.78 -0.45 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.79 -0.45 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.80 -0.45 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.80 -0.46 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.81 -0.45 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.82 -0.45 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 37.82 -0.46 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 36.83 -0.46 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.84 -0.45 37 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 34.85 -0.45 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.85 -0.46 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 32.86 -0.46 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.87 -0.45 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.88 -0.45 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.89 -0.45 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.90 -0.45 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.90 -0.46 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.92 -0.45 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.93 -0.45 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.94 -0.46 33 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.49 -0.46 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.07 -0.46 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.71 -0.46 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.42 -0.46 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 13.24 -0.46 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.20 -0.45 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.33 -0.44 34 0 2 0
30DEC26 70.00 C 7.79 7.79 7.79 7.78 -0.28 35 30 109 +29
30DEC26 72.50 C 6.24 6.28 6.24 6.25 -0.27 34 60 264 +60
30DEC26 75.00 C 5.02 5.02 4.87 4.97 -0.20 34 45 1,365 0
30DEC26 77.50 C 3.99 3.99 3.90 3.90 -0.19 34 82 2,681 0
30DEC26 80.00 C 3.00 3.00 3.00 3.04 -0.18 34 2 517 0
30DEC26 82.50 C 0.00 0.00 0.00 2.31 -0.21 34 0 312 0
30DEC26 85.00 C 1.85 1.85 1.85 1.73 -0.21 34 10 2,300 +10
30DEC26 87.50 C 1.45 1.45 1.45 1.28 -0.17 34 10 1,243 +10
30DEC26 90.00 C 1.15 1.15 1.13 0.93 -0.14 34 6 5,477 +6
30DEC26 92.50 C 0.00 0.00 0.00 0.67 -0.11 34 0 2,609 0
30DEC26 95.00 C 0.72 0.74 0.72 0.48 -0.09 34 141 5,208 -114
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.06 34 0 1,008 0
30DEC26 100.00 C 0.51 0.51 0.51 0.23 -0.06 34 17 3,341 -5
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 776 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 3,265 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 35 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 35 0 510 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 712 0
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 38 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
28JAN27 30.00 C 0.00 0.00 0.00 44.85 -0.45 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 43.86 -0.45 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 42.87 -0.45 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 41.88 -0.45 42 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 40.89 -0.45 40 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 39.90 -0.45 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 38.91 -0.45 38 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 37.92 -0.45 36 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 36.93 -0.45 35 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.94 -0.45 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.95 -0.45 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.96 -0.46 31 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.97 -0.46 30 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.98 -0.46 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 31.00 -0.45 35 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 30.01 -0.46 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.03 -0.45 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.04 -0.46 33 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 27.07 -0.45 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 26.09 -0.45 34 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.12 -0.45 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 22.71 -0.46 34 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.36 -0.45 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.07 -0.45 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.89 -0.44 34 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.82 -0.32 34 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.89 -0.42 34 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.11 -0.41 34 0 0 0
28JAN27 70.00 C 8.67 8.67 8.67 8.60 -0.30 35 15 133 +15
28JAN27 72.50 C 0.00 0.00 0.00 7.14 -0.28 34 0 117 0
28JAN27 75.00 C 5.75 5.88 5.75 5.88 -0.21 34 415 1,104 +400
28JAN27 77.50 C 0.00 0.00 0.00 4.80 -0.22 34 0 19 0
28JAN27 80.00 C 0.00 0.00 0.00 3.90 -0.20 34 0 17 0
28JAN27 82.50 C 0.00 0.00 0.00 3.16 -0.18 35 0 16 0
28JAN27 85.00 C 0.00 0.00 0.00 2.50 -0.21 34 0 0 0
28JAN27 87.50 C 2.06 2.06 2.06 1.96 -0.18 34 6 6 +6
28JAN27 90.00 C 0.00 0.00 0.00 1.53 -0.15 34 0 2 0
28JAN27 92.50 C 0.00 0.00 0.00 1.18 -0.13 34 0 19 0
28JAN27 95.00 C 0.00 0.00 0.00 0.90 -0.11 34 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.69 -0.09 34 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 21 0
28JAN27 122.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 0.00 35 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 45.01 -0.45 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.03 -0.45 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.04 -0.45 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.06 -0.45 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.07 -0.46 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.09 -0.45 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.11 -0.45 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.12 -0.46 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.14 -0.45 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.16 -0.45 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.18 -0.45 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.20 -0.46 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.23 -0.45 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.25 -0.46 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.28 -0.46 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.32 -0.45 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.36 -0.45 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.40 -0.45 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.45 -0.45 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.51 -0.45 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.57 -0.45 34 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.28 -0.44 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.06 -0.44 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.93 -0.43 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.90 -0.42 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.99 -0.41 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.22 -0.30 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.57 -0.38 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 10.08 -0.39 35 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 8.70 -0.35 34 0 196 0
30MAR27 75.00 C 7.69 7.69 7.48 7.55 -0.24 35 18 1,130 0
30MAR27 77.50 C 0.00 0.00 0.00 6.46 -0.22 35 0 620 0
30MAR27 80.00 C 0.00 0.00 0.00 5.54 -0.18 35 0 133 0
30MAR27 82.50 C 0.00 0.00 0.00 4.72 -0.17 35 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 4.01 -0.17 35 0 213 0
30MAR27 87.50 C 0.00 0.00 0.00 3.36 -0.21 35 0 1,548 0
30MAR27 90.00 C 2.95 2.95 2.95 2.81 -0.18 35 2,020 5,877 +1,331
30MAR27 92.50 C 2.57 2.57 2.57 2.34 -0.16 35 15 1,316 0
30MAR27 95.00 C 2.21 2.21 2.21 1.94 -0.14 35 15 292 +8
30MAR27 97.50 C 0.00 0.00 0.00 1.60 -0.12 35 0 733 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 -0.11 35 2 1,263 0
30MAR27 102.50 C 0.00 0.00 0.00 1.08 -0.09 35 0 548 0
30MAR27 105.00 C 0.00 0.00 0.00 0.89 -0.08 35 0 668 0
30MAR27 107.50 C 0.00 0.00 0.00 0.72 -0.07 35 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 0.59 -0.06 35 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.48 -0.05 35 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 418 0
30MAR27 122.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 62 0
30MAR27 135.00 C 0.42 0.42 0.42 0.07 -0.01 35 14 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 101 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 35 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 33 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 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 45.20 -0.45 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.23 -0.45 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.25 -0.45 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.28 -0.45 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.30 -0.45 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.33 -0.45 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.36 -0.45 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.39 -0.45 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.43 -0.45 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.47 -0.45 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.51 -0.45 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.56 -0.45 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.61 -0.45 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.67 -0.44 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.74 -0.44 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.81 -0.44 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.89 -0.44 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.98 -0.44 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.08 -0.44 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.19 -0.44 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.32 -0.43 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.18 -0.42 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.12 -0.41 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.16 -0.41 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.32 -0.40 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.57 -0.37 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 15.30 -0.01 38 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.71 -0.08 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.21 -0.22 37 0 72 0
29JUN27 72.50 C 0.00 0.00 0.00 10.94 -0.16 36 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 9.69 -0.04 36 0 1,800 0
29JUN27 77.50 C 0.00 0.00 0.00 8.62 -0.13 36 0 101 0
29JUN27 80.00 C 0.00 0.00 0.00 7.66 -0.12 36 0 555 0
29JUN27 82.50 C 0.00 0.00 0.00 6.80 -0.11 36 0 543 0
29JUN27 85.00 C 0.00 0.00 0.00 6.03 -0.11 36 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 5.33 -0.11 36 0 478 0
29JUN27 90.00 C 4.70 4.80 4.69 4.67 -0.17 36 67 470 -33
29JUN27 92.50 C 0.00 0.00 0.00 4.11 -0.18 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.57 -0.17 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.15 -0.14 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 2.73 -0.15 36 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.39 -0.11 36 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 2.03 -0.10 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.74 -0.10 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.53 -0.08 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.33 -0.08 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 1.14 -0.06 36 0 197 0
29JUN27 117.50 C 1.50 1.50 1.50 1.03 -0.03 36 48 48 0
29JUN27 120.00 C 0.00 0.00 0.00 0.89 -0.06 36 0 572 0
29JUN27 122.50 C 0.00 0.00 0.00 0.74 -0.04 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.56 -0.04 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.48 -0.03 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.42 -0.03 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29SEP27 30.00 C 0.00 0.00 0.00 45.22 -0.45 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.24 -0.47 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.28 -0.46 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.31 -0.47 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.35 -0.47 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.39 -0.47 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 39.43 -0.49 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.49 -0.48 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.54 -0.49 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.61 -0.50 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.48 +0.06 49 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 34.76 -0.51 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.85 -0.53 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.96 -0.53 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.06 -0.54 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.18 -0.56 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.32 -0.56 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 29.46 -0.57 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.60 -0.59 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.78 -0.60 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.97 -0.59 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 24.97 -0.62 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.05 -0.64 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.26 -0.66 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.10 +0.03 39 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 17.92 -0.48 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.39 -0.42 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.98 -0.34 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.99 -0.21 37 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 12.72 -0.21 37 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 11.53 -0.19 37 0 107 0
29SEP27 77.50 C 0.00 0.00 0.00 10.45 -0.84 37 0 60 0
29SEP27 80.00 C 0.00 0.00 0.00 9.50 -0.15 37 0 59 0
29SEP27 82.50 C 0.00 0.00 0.00 8.63 -0.18 37 0 36 0
29SEP27 85.00 C 0.00 0.00 0.00 7.79 -0.22 37 0 65 0
29SEP27 87.50 C 0.00 0.00 0.00 7.06 -0.21 37 0 69 0
29SEP27 90.00 C 0.00 0.00 0.00 6.37 -0.24 37 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 5.70 -0.30 37 0 0 0
29SEP27 95.00 C 5.48 5.48 5.48 5.17 -0.29 37 15 189 +15
29SEP27 97.50 C 0.00 0.00 0.00 4.63 -0.33 36 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 4.15 -0.41 36 0 665 0
29SEP27 102.50 C 0.00 0.00 0.00 3.75 -0.41 36 0 147 0
29SEP27 105.00 C 0.00 0.00 0.00 3.26 -0.49 36 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 2.91 -0.46 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.71 -0.33 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.42 -0.35 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 2.15 -0.40 36 0 21 0
29SEP27 117.50 C 0.00 0.00 0.00 1.95 -0.27 36 0 15 0
29SEP27 120.00 C 2.35 2.35 2.32 1.75 -0.28 36 142 1,052 +33
29SEP27 122.50 C 0.00 0.00 0.00 1.50 -0.39 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.35 -0.34 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.22 -0.26 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.12 -0.23 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.96 -0.26 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.89 -0.19 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.80 -0.18 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.71 -0.18 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.63 -0.20 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.57 -0.15 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.50 -0.14 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.44 -0.15 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.39 -0.14 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.35 -0.13 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.32 -0.10 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.25 -0.10 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.23 -0.10 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 9 0
TOTAL CALL 11,325 146,252 +6,413
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
09OCT26 71.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 98 0
09OCT26 72.00 P 0.19 0.19 0.19 0.10 -0.01 37 1 151 0
09OCT26 73.00 P 0.25 0.39 0.24 0.27 +0.02 37 13 290 +10
09OCT26 74.00 P 0.52 0.76 0.49 0.55 +0.03 36 72 501 +45
09OCT26 75.00 P 1.07 1.25 1.07 1.04 +0.09 36 4 125 0
09OCT26 76.00 P 1.67 1.67 1.67 1.72 +0.16 36 15 47 +15
09OCT26 77.00 P 0.00 0.00 0.00 2.55 +0.23 35 0 40 0
09OCT26 78.00 P 0.00 0.00 0.00 3.49 +0.29 38 0 15 0
09OCT26 79.00 P 0.00 0.00 0.00 4.46 +0.30 38 0 11 0
09OCT26 80.00 P 0.00 0.00 0.00 5.47 +0.31 49 0 1 0
09OCT26 81.00 P 0.00 0.00 0.00 6.45 +0.27 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 7.47 +0.26 63 0 0 -2
09OCT26 83.00 P 0.00 0.00 0.00 8.46 +0.23 65 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 9.45 +0.19 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 10.45 +0.22 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 11.46 +0.19 83 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 12.48 +0.28 99 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 13.48 +0.25 105 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 14.46 +0.05 100 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 15.46 +0.20 106 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 16.46 +0.31 111 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 17.46 +0.26 116 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 18.53 +0.42 153 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 19.46 +0.37 126 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 20.48 +0.20 146 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 21.49 +0.24 156 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 22.47 +0.23 150 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 23.48 +0.15 161 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
16OCT26 67.00 P 0.09 0.09 0.09 0.03 -0.01 34 2 2 +2
16OCT26 68.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 62 0
16OCT26 70.00 P 0.25 0.25 0.25 0.20 -0.02 33 2 217 +2
16OCT26 71.00 P 0.46 0.46 0.46 0.36 -0.01 33 1 41 +1
16OCT26 72.00 P 0.64 0.64 0.56 0.58 0.00 33 11 58 +8
16OCT26 73.00 P 0.98 1.04 0.88 0.87 0.00 33 139 164 +104
16OCT26 74.00 P 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 1.72 +0.01 32 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 2.33 +0.05 32 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 3.04 +0.09 32 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 3.83 +0.22 33 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 4.71 +0.20 34 0 1 0
16OCT26 80.00 P 0.00 0.00 0.00 5.57 +0.18 32 0 8 0
16OCT26 81.00 P 0.00 0.00 0.00 6.51 +0.33 33 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 7.47 +0.26 32 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 8.46 +0.23 34 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 9.45 +0.19 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 10.45 +0.22 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 11.46 +0.19 43 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 12.48 +0.28 50 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 13.48 +0.25 53 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 14.46 +0.05 52 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 15.46 +0.20 55 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 16.46 +0.31 57 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 17.46 +0.26 60 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 18.53 +0.42 75 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 19.46 +0.37 65 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 20.48 - 73 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 35 0 773 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 33 0 845 0
29OCT26 65.00 P 0.20 0.20 0.20 0.10 -0.01 33 12 407 0
29OCT26 67.50 P 0.40 0.40 0.36 0.30 0.00 33 466 1,205 +121
29OCT26 70.00 P 0.80 0.83 0.73 0.72 +0.01 33 37 1,815 -11
29OCT26 72.50 P 1.57 1.57 1.41 1.45 +0.02 33 302 3,593 +41
29OCT26 75.00 P 2.64 2.69 2.47 2.57 +0.04 32 1,057 5,506 +987
29OCT26 77.50 P 4.30 4.30 4.13 4.09 +0.04 32 20 2,711 +14
29OCT26 80.00 P 5.98 5.99 5.98 5.99 +0.26 32 40 2,558 -40
29OCT26 82.50 P 7.96 7.96 7.96 8.23 +0.27 34 1 2,576 -1
29OCT26 85.00 P 0.00 0.00 0.00 10.51 +0.28 32 0 4,561 0
29OCT26 87.50 P 0.00 0.00 0.00 12.96 +0.44 33 0 2,268 0
29OCT26 90.00 P 0.00 0.00 0.00 15.46 +0.01 38 0 4,093 0
29OCT26 92.50 P 18.00 18.00 18.00 17.95 +0.15 0 1 779 -71
29OCT26 95.00 P 0.00 0.00 0.00 20.48 +0.17 50 0 851 -10
29OCT26 97.50 P 0.00 0.00 0.00 22.95 +0.13 0 0 440 0
29OCT26 100.00 P 0.00 0.00 0.00 25.45 +0.14 0 0 45 -150
29OCT26 102.50 P 0.00 0.00 0.00 27.95 +0.45 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 30.45 +0.17 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.95 +0.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.45 +0.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.95 +0.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.45 +0.45 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.95 +0.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.45 +0.45 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.95 +0.45 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.45 +0.45 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.95 +0.45 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.45 +0.45 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.95 +0.45 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.45 +0.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.95 +0.45 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.45 +0.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.95 +0.45 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.45 +0.45 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.95 +0.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.45 +0.45 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.95 +0.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.45 +0.45 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.95 +0.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.45 +0.45 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 81 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 45 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 0.00 35 0 90 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 0.00 35 0 107 0
27NOV26 60.00 P 0.31 0.31 0.31 0.17 0.00 35 20 196 +20
27NOV26 62.50 P 0.00 0.00 0.00 0.35 0.00 35 0 131 0
27NOV26 65.00 P 0.85 0.85 0.76 0.67 +0.02 35 16 2,301 +16
27NOV26 67.50 P 1.29 1.29 1.29 1.16 +0.03 35 15 372 +15
27NOV26 70.00 P 1.85 1.85 1.85 1.85 +0.02 35 4 944 -4
27NOV26 72.50 P 0.00 0.00 0.00 2.75 +0.06 34 0 2,378 0
27NOV26 75.00 P 4.00 4.06 3.90 3.94 +0.06 34 24 2,787 +16
27NOV26 77.50 P 5.49 5.49 5.49 5.39 +0.09 34 15 3,010 +15
27NOV26 80.00 P 0.00 0.00 0.00 7.10 +0.18 34 0 1,762 0
27NOV26 82.50 P 0.00 0.00 0.00 9.08 +0.11 35 0 785 0
27NOV26 85.00 P 0.00 0.00 0.00 11.20 +0.28 36 0 1,345 0
27NOV26 87.50 P 0.00 0.00 0.00 13.34 +0.18 35 0 1,353 0
27NOV26 90.00 P 15.66 15.71 15.65 15.65 -0.03 36 150 5,476 -25
27NOV26 92.50 P 0.00 0.00 0.00 17.98 -0.14 33 0 287 0
27NOV26 95.00 P 0.00 0.00 0.00 20.52 +0.06 39 0 589 0
27NOV26 97.50 P 0.00 0.00 0.00 23.01 +0.07 41 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 25.45 +0.02 0 0 309 0
27NOV26 102.50 P 0.00 0.00 0.00 28.02 +0.08 48 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 30.45 -0.04 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.95 +0.45 0 0 0 -2
27NOV26 110.00 P 0.00 0.00 0.00 35.45 -0.03 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.95 -0.04 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.45 -0.04 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.95 +0.45 0 0 0 0
27NOV26 120.00 P 45.41 45.41 45.41 45.45 0.00 0 7 90 0
27NOV26 122.50 P 0.00 0.00 0.00 47.95 -0.04 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.45 +0.45 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.95 -0.04 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.45 -0.04 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.95 -0.04 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.45 -0.04 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.95 +0.45 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.45 +0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.95 +0.45 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.45 +0.45 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.95 +0.45 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.45 +0.45 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.95 +0.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.45 +0.45 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.95 +0.45 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.45 +0.45 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 58 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 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 43 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 0.01 -0.01 33 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 34 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 34 0 428 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 260 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 0.00 34 0 3,564 0
30DEC26 62.50 P 0.99 0.99 0.99 0.76 0.00 34 30 1,400 0
30DEC26 65.00 P 1.34 1.34 1.34 1.21 0.00 34 18 2,102 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 +0.02 34 0 1,024 0
30DEC26 70.00 P 2.79 2.79 2.79 2.67 +0.04 34 15 11,774 0
30DEC26 72.50 P 3.61 3.62 3.61 3.65 +0.02 34 45 1,396 0
30DEC26 75.00 P 4.91 5.01 4.82 4.76 -0.06 33 72 2,738 +30
30DEC26 77.50 P 6.38 6.38 6.38 6.26 +0.03 33 15 4,437 +15
30DEC26 80.00 P 7.89 7.89 7.89 7.99 +0.20 34 75 2,305 -75
30DEC26 82.50 P 0.00 0.00 0.00 9.69 +0.22 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 11.64 +0.05 34 0 7,083 0
30DEC26 87.50 P 13.80 13.80 13.70 13.34 -0.50 29 100 1,359 -12
30DEC26 90.00 P 15.95 15.95 15.95 15.92 -0.14 34 1 6,208 +1
30DEC26 92.50 P 0.00 0.00 0.00 18.48 +0.13 38 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 20.76 +0.04 38 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 23.01 +0.07 35 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 25.45 -0.02 0 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 28.02 +0.08 40 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 30.49 0.00 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 33.01 +0.07 44 0 0 -30
30DEC26 110.00 P 0.00 0.00 0.00 35.45 -0.03 0 0 1,250 -500
30DEC26 112.50 P 0.00 0.00 0.00 38.01 +0.02 49 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 40.51 +0.02 51 0 0 -62
30DEC26 117.50 P 0.00 0.00 0.00 43.01 +0.07 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.45 0.00 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.95 -0.04 0 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 50.45 +0.45 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.95 -0.04 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.45 -0.04 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.95 -0.04 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.45 -0.04 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
30DEC26 142.50 P 68.20 68.20 67.91 67.95 +0.25 0 37 474 0
30DEC26 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.45 +0.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.95 +0.45 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.45 +0.45 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.95 +0.45 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.45 +0.45 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 87.95 +0.45 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.45 +0.45 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.95 +0.45 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.45 +0.45 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 50 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 0.00 33 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.26 0.00 34 0 2 0
28JAN27 57.50 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
28JAN27 60.00 P 1.01 1.01 1.01 0.77 +0.02 34 30 127 +30
28JAN27 62.50 P 1.38 1.38 1.38 1.19 +0.02 34 45 87 +45
28JAN27 65.00 P 1.89 1.89 1.89 1.76 +0.04 34 1 53 0
28JAN27 67.50 P 2.58 2.58 2.58 2.48 +0.04 34 5 19 +5
28JAN27 70.00 P 0.00 0.00 0.00 3.34 +0.02 34 0 1,036 0
28JAN27 72.50 P 4.41 4.41 4.41 4.32 -0.01 34 15 605 0
28JAN27 75.00 P 0.00 0.00 0.00 5.53 0.00 34 0 116 0
28JAN27 77.50 P 0.00 0.00 0.00 6.97 +0.04 34 0 81 0
28JAN27 80.00 P 0.00 0.00 0.00 8.48 -0.02 33 0 0 0
28JAN27 82.50 P 10.29 10.29 10.29 10.25 -0.09 33 15 45 +15
28JAN27 85.00 P 0.00 0.00 0.00 12.22 +0.27 34 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.33 0.00 35 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 16.48 +0.15 35 0 30 0
28JAN27 92.50 P 0.00 0.00 0.00 18.51 +0.16 34 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.79 +0.07 34 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 23.12 +0.18 34 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 25.52 +0.05 34 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 28.02 +0.08 36 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 30.49 0.00 37 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 33.01 +0.07 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 35.45 -0.03 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 38.01 +0.02 44 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 40.51 +0.02 46 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 43.01 +0.07 48 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 45.45 0.00 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 47.95 -0.04 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 50.45 +0.45 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 52.95 -0.04 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 55.45 -0.04 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 57.95 -0.04 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 60.45 -0.04 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 67.95 +0.25 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 75.45 +0.45 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 39 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 35 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 35 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 0.00 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 +0.01 35 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 1.04 +0.02 35 0 326 0
30MAR27 60.00 P 1.72 1.72 1.72 1.50 +0.04 35 30 6,555 +29
30MAR27 62.50 P 0.00 0.00 0.00 2.08 +0.05 35 0 415 0
30MAR27 65.00 P 2.90 2.90 2.90 2.78 +0.07 35 2,002 3,382 +2,000
30MAR27 67.50 P 3.60 3.60 3.58 3.60 +0.04 35 41 521 -9
30MAR27 70.00 P 4.62 4.62 4.62 4.51 +0.02 34 15 10,798 +15
30MAR27 72.50 P 5.81 5.81 5.54 5.58 +0.03 34 16 1,810 0
30MAR27 75.00 P 0.00 0.00 0.00 6.82 +0.06 34 0 1,179 0
30MAR27 77.50 P 0.00 0.00 0.00 8.20 +0.06 34 0 964 0
30MAR27 80.00 P 0.00 0.00 0.00 9.79 +0.05 34 0 719 0
30MAR27 82.50 P 0.00 0.00 0.00 11.48 +0.08 34 0 385 0
30MAR27 85.00 P 0.00 0.00 0.00 13.19 +0.09 34 0 7,377 0
30MAR27 87.50 P 0.00 0.00 0.00 15.39 +0.04 36 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 17.40 +0.03 36 0 5,000 0
30MAR27 92.50 P 0.00 0.00 0.00 19.47 +0.04 36 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 21.52 -0.08 36 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 23.60 +0.36 35 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 26.05 -0.14 36 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 28.20 +0.26 34 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 30.70 +0.03 36 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 33.05 +0.04 36 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 35.51 +0.03 36 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 38.02 +0.03 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 40.53 +0.04 40 0 164 0
30MAR27 117.50 P 42.80 42.80 42.80 43.08 +0.11 43 10 23 0
30MAR27 120.00 P 0.00 0.00 0.00 45.51 +0.06 43 0 19 -1
30MAR27 122.50 P 0.00 0.00 0.00 48.00 +0.01 44 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 50.45 0.00 0 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 52.95 -0.04 0 0 0 -30
30MAR27 130.00 P 0.00 0.00 0.00 55.45 -0.04 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.95 -0.04 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.56 +0.07 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.95 +0.25 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.45 +0.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.95 +0.45 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.45 +0.45 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.95 +0.45 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.45 +0.45 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.95 +0.45 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.45 +0.45 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.95 +0.45 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.45 +0.45 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 35 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 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 35 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 0.00 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 0.18 +0.01 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 0.00 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.54 +0.01 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.66 +0.02 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.77 +0.02 36 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.11 +0.03 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.53 +0.05 36 0 116 0
29JUN27 57.50 P 0.00 0.00 0.00 2.05 +0.05 36 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.69 +0.06 36 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.43 +0.09 36 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 4.26 +0.07 36 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.08 +0.02 35 0 309 0
29JUN27 70.00 P 0.00 0.00 0.00 6.17 +0.11 36 0 6,889 0
29JUN27 72.50 P 7.22 7.22 7.22 7.30 +0.08 35 15 604 0
29JUN27 75.00 P 0.00 0.00 0.00 8.57 +0.10 35 0 3,686 0
29JUN27 77.50 P 10.03 10.03 10.03 9.99 +0.17 35 15 402 +15
29JUN27 80.00 P 0.00 0.00 0.00 11.51 +0.13 35 0 949 0
29JUN27 82.50 P 13.07 13.07 13.07 13.16 +0.13 36 15 370 -15
29JUN27 85.00 P 0.00 0.00 0.00 14.98 -0.08 36 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 16.68 +0.26 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 18.58 -0.09 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 20.57 -0.03 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 22.69 +0.02 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 24.67 +0.42 36 0 75 0
29JUN27 100.00 P 26.50 26.50 26.50 26.92 +0.55 37 5 32 +5
29JUN27 102.50 P 0.00 0.00 0.00 28.98 +0.44 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 31.18 +0.40 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.49 +0.44 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.78 +0.30 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 38.14 +0.15 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 40.55 +0.06 36 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 43.08 +0.11 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.51 +0.06 38 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 48.00 +0.01 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.45 0.00 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.95 -0.04 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.45 -0.04 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 57.95 -0.04 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 60.56 +0.07 46 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 -15
29JUN27 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.95 +0.25 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.45 +0.45 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.95 +0.45 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.45 +0.45 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.95 +0.45 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.45 +0.45 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.95 +0.45 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.45 +0.45 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.95 +0.45 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.45 +0.45 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.39 -0.09 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.57 -0.08 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 -0.10 36 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.77 -0.11 36 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.89 -0.11 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.00 -0.14 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.16 -0.14 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.31 -0.15 36 0 47 0
29SEP27 52.50 P 0.00 0.00 0.00 1.76 -0.18 36 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 2.29 -0.19 36 0 166 0
29SEP27 57.50 P 0.00 0.00 0.00 2.94 -0.08 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.66 -0.01 36 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.45 -0.05 36 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 5.29 -0.10 36 0 163 0
29SEP27 67.50 P 0.00 0.00 0.00 6.17 -0.23 35 0 272 0
29SEP27 70.00 P 0.00 0.00 0.00 7.23 -0.25 35 0 1,493 0
29SEP27 72.50 P 0.00 0.00 0.00 8.42 -0.25 35 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 9.81 -0.11 35 0 600 0
29SEP27 77.50 P 0.00 0.00 0.00 11.21 -0.10 35 0 166 0
29SEP27 80.00 P 0.00 0.00 0.00 12.75 +0.04 36 0 357 0
29SEP27 82.50 P 0.00 0.00 0.00 14.38 +0.11 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.64 -0.20 34 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 17.88 -0.16 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 19.79 +0.29 36 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 21.55 -0.05 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 23.51 -0.08 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.50 -0.07 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.55 -0.02 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 29.68 +0.02 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.82 +0.03 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.02 +0.08 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.27 +0.12 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.55 +0.15 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.87 +0.19 36 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 43.23 +0.24 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.62 +0.17 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.03 +0.04 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.48 +0.03 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.95 -0.04 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.45 -0.04 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.95 -0.04 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.56 +0.07 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.95 +0.45 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.45 +0.45 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.95 +0.25 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.45 +0.45 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.95 +0.45 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.45 +0.45 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.95 +0.45 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.45 +0.45 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.95 +0.45 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 85.45 +0.45 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 87.95 +0.45 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 90.45 +0.45 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 92.95 +0.45 0 0 0 0
TOTAL PUT 5,130 205,354 +2,572
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$ 23.740
29OCT26 15.50 C 0.00 0.00 0.00 8.29 -0.14 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.80 -0.13 79 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.31 -0.12 77 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.82 -0.12 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.31 -0.13 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.83 -0.11 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.36 -0.04 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.84 -0.08 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.37 -0.09 55 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.90 -0.08 53 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.92 -0.14 43 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 -0.14 42 0 22 0
29OCT26 23.00 C 1.30 1.30 1.30 1.42 -0.07 42 2 284 0
29OCT26 24.00 C 0.89 0.90 0.89 0.87 -0.08 41 16 253 +16
29OCT26 25.00 C 0.45 0.50 0.45 0.51 -0.06 42 20 428 +5
29OCT26 26.00 C 0.28 0.28 0.28 0.28 -0.05 42 1 231 0
29OCT26 27.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 376 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 0.00 44 0 313 0
29OCT26 30.00 C 0.04 0.04 0.04 0.02 0.00 45 15 255 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.90 -0.08 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.47 -0.01 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.94 -0.09 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.49 -0.09 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.08 -0.01 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.63 0.00 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.18 +0.05 48 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.30 -0.16 44 0 6 0
27NOV26 22.00 C 0.00 0.00 0.00 2.59 -0.24 43 0 59 0
27NOV26 23.00 C 0.00 0.00 0.00 1.99 -0.16 44 0 119 0
27NOV26 24.00 C 0.00 0.00 0.00 1.48 -0.09 43 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.08 -0.09 43 0 33 0
27NOV26 26.00 C 0.00 0.00 0.00 0.78 -0.07 44 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 0.56 -0.05 44 0 35 0
27NOV26 28.00 C 0.00 0.00 0.00 0.38 -0.07 44 0 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 62 0
27NOV26 31.00 C 0.16 0.16 0.16 0.11 -0.03 44 22 64 0
27NOV26 32.00 C 0.11 0.11 0.11 0.07 -0.02 44 15 16 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.49 +0.05 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.00 +0.04 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.53 +0.03 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.06 +0.08 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.60 +0.08 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.15 -0.06 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.72 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 -0.01 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.87 +0.09 47 0 0 0
30DEC26 20.00 C 4.46 4.46 4.46 4.32 -0.08 41 1 17 +1
30DEC26 21.00 C 0.00 0.00 0.00 3.64 -0.04 43 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 3.01 -0.09 43 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 2.42 -0.08 43 0 94 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 -0.08 43 0 80 0
30DEC26 25.00 C 0.00 0.00 0.00 1.50 -0.08 42 0 191 0
30DEC26 26.00 C 0.00 0.00 0.00 1.18 -0.07 43 0 112 0
30DEC26 27.00 C 0.96 0.96 0.96 0.91 -0.07 43 5 131 0
30DEC26 28.00 C 0.73 0.73 0.73 0.71 -0.07 43 6 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.53 -0.07 43 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.05 43 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 502 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 109 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28JAN27 17.00 C 0.00 0.00 0.00 7.21 -0.04 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.77 -0.08 49 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.33 +0.11 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.92 +0.16 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.51 +0.14 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.11 +0.12 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.72 +0.09 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.92 -0.04 43 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.31 -0.10 43 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.75 -0.09 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.27 -0.08 43 0 43 0
28JAN27 25.00 C 0.00 0.00 0.00 1.86 -0.08 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.51 -0.08 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.00 -0.06 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.79 -0.07 43 0 4 0
28JAN27 30.00 C 0.00 0.00 0.00 0.62 -0.06 43 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.49 -0.05 43 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
28JAN27 33.00 C 0.38 0.38 0.38 0.30 - 43 10 10 -
30MAR27 15.50 C 0.00 0.00 0.00 8.82 -0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.39 -0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.96 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.53 +0.10 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.06 +0.06 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.67 +0.06 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.27 +0.03 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.91 +0.04 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.54 +0.01 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 0.00 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.49 +0.01 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.91 0.00 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.39 -0.09 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.93 -0.08 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 2.52 -0.07 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 -0.07 44 0 96 0
30MAR27 27.00 C 1.86 1.86 1.86 1.86 -0.05 44 6 21 +6
30MAR27 28.00 C 0.00 0.00 0.00 1.60 -0.04 44 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.36 -0.05 44 0 125 0
30MAR27 30.00 C 1.21 1.21 1.21 1.14 -0.07 44 22 963 +22
30MAR27 31.00 C 0.00 0.00 0.00 0.96 -0.06 44 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 -0.05 44 0 2 0
30MAR27 33.00 C 0.70 0.70 0.70 0.68 -0.04 44 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.04 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.19 +0.05 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.73 -0.01 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.33 +0.05 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.94 -0.02 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.55 -0.01 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.20 +0.05 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.84 +0.04 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.50 +0.02 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.17 +0.02 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.84 0.00 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.25 +0.03 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.70 +0.04 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.20 +0.03 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.75 +0.03 45 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.31 -0.01 45 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.94 -0.05 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.54 -0.06 44 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.25 -0.18 44 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.12 -0.04 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.87 -0.03 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.66 -0.03 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.02 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.30 -0.02 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.15 -0.01 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.01 -0.01 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.89 -0.02 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 -0.02 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 -0.01 45 0 28 0
29SEP27 17.00 C 0.00 0.00 0.00 8.31 -0.07 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.98 -0.03 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.64 -0.05 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.31 +0.02 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.99 +0.02 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.69 +0.02 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.39 -0.08 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.83 -0.10 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.32 -0.08 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.85 -0.05 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.42 -0.07 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.00 -0.09 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.65 -0.08 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.41 -0.01 47 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 3.08 -0.04 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.81 -0.01 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.56 +0.08 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.30 -0.06 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 2.11 -0.05 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.91 -0.03 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.72 -0.04 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.58 -0.04 46 0 0 0
29SEP27 36.00 C 1.38 1.38 1.38 1.43 -0.04 46 1 1 +1
TOTAL CALL 143 11,682 +82
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 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 59 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 0.00 50 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 45 0 114 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 44 0 158 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 43 0 157 0
29OCT26 21.00 P 0.20 0.20 0.16 0.14 +0.01 43 10 240 -3
29OCT26 22.00 P 0.38 0.38 0.38 0.33 +0.03 43 1 306 0
29OCT26 23.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 386 0
29OCT26 24.00 P 1.11 1.11 1.11 1.14 +0.11 43 15 281 0
29OCT26 25.00 P 0.00 0.00 0.00 1.75 +0.06 42 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.37 +0.04 42 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.27 +0.12 37 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 5.27 +0.07 43 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.26 +0.08 0 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 7.26 +0.08 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.26 +0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.26 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.26 +0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.26 +0.08 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.26 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 11 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 0.00 44 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 0.00 44 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 37 0
27NOV26 20.00 P 0.34 0.34 0.31 0.27 -0.01 44 3 37 0
27NOV26 21.00 P 0.53 0.53 0.50 0.48 0.00 44 3 34 +3
27NOV26 22.00 P 0.79 0.79 0.79 0.77 -0.01 44 5 321 0
27NOV26 23.00 P 0.00 0.00 0.00 1.15 -0.01 44 0 1,920 0
27NOV26 24.00 P 0.00 0.00 0.00 1.65 +0.01 44 0 640 0
27NOV26 25.00 P 2.25 2.25 2.25 2.25 +0.02 44 15 152 +12
27NOV26 26.00 P 0.00 0.00 0.00 2.94 +0.06 44 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 3.70 +0.07 43 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 4.53 -0.04 43 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.42 -0.05 44 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 6.32 -0.03 42 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.27 +0.02 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.27 +0.02 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.26 +0.07 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.26 +0.08 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.26 +0.08 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.26 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 44 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 0.00 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 0.00 43 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 0.00 43 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 0.00 43 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 0.00 43 0 34 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.01 43 0 14 0
30DEC26 22.00 P 1.11 1.12 1.10 1.11 +0.01 43 47 155 0
30DEC26 23.00 P 0.00 0.00 0.00 1.52 +0.01 43 0 256 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.01 43 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 +0.04 43 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 -0.03 43 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.00 -0.04 43 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 4.85 +0.01 45 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 0.00 45 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.57 -0.01 46 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.42 -0.01 43 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.40 +0.03 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.32 +0.07 45 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 -0.08 42 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.26 -0.04 0 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.26 +0.01 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.26 +0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.26 +0.08 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.26 +0.08 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.26 +0.08 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.26 +0.08 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.26 +0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.26 +0.10 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.26 0.00 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.26 0.00 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.36 +0.01 43 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 1.80 +0.01 43 0 20 0
28JAN27 24.00 P 0.00 0.00 0.00 2.31 +0.01 43 0 5 0
28JAN27 25.00 P 0.00 0.00 0.00 2.90 +0.02 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 3.54 -0.04 43 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.30 0.00 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.07 0.00 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.89 +0.01 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.73 -0.01 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.61 -0.03 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.52 -0.04 46 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.38 - 43 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.19 0.00 44 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 0.00 44 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 0.00 44 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 +0.01 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.02 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.02 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 0.00 44 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 0.00 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.84 +0.01 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.31 +0.02 43 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.83 +0.02 43 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.42 +0.03 43 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.08 +0.03 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.78 -0.02 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.53 -0.01 45 0 19 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 -0.02 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.10 -0.03 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 7.94 -0.02 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 8.80 -0.03 45 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 9.68 -0.04 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.58 -0.06 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.49 -0.08 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.42 -0.07 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.35 +0.07 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.29 +0.06 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.27 +0.06 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.26 +0.08 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.26 +0.08 0 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 +0.03 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 +0.04 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.03 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 +0.02 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 +0.01 45 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.19 +0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.04 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 +0.03 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.69 +0.03 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.08 +0.04 45 0 115 0
29JUN27 22.00 P 0.00 0.00 0.00 2.50 0.00 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.99 +0.01 44 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.53 +0.02 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.03 -0.05 43 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.77 +0.05 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.44 +0.05 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.15 +0.05 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 6.89 +0.04 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.66 +0.05 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.45 +0.05 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.27 +0.06 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.10 +0.06 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.96 -0.02 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.83 -0.04 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.72 -0.05 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.62 -0.05 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.53 +0.03 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.46 +0.04 46 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.03 45 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.36 -0.03 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.03 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.73 +0.03 45 0 3 0
29SEP27 19.50 P 0.00 0.00 0.00 1.91 +0.03 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.10 +0.01 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.52 +0.01 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.98 +0.03 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.50 +0.05 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.10 +0.10 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.71 +0.11 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.33 +0.13 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.92 +0.04 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 6.62 +0.05 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.36 +0.05 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.11 +0.05 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 8.88 +0.05 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.67 +0.05 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.48 +0.05 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.31 +0.06 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.15 +0.06 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.02 -0.03 46 0 0 0
TOTAL PUT 99 14,224 +12
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$ 486.400
09OCT26 375.00 C 0.00 0.00 0.00 111.47 -2.23 104 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 106.47 -2.23 97 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 101.47 -2.23 90 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 96.47 -2.23 81 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 91.47 -2.24 0 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 86.47 -2.24 0 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 81.47 -2.24 0 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 76.47 -2.24 0 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 71.47 -2.24 0 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 66.47 -2.24 0 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 61.48 -2.23 58 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 56.48 -2.24 52 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 51.48 -2.24 46 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 46.48 -2.25 41 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 41.49 -2.27 42 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 36.51 -2.31 42 0 8 0
09OCT26 455.00 C 0.00 0.00 0.00 31.57 -2.37 42 0 72 0
09OCT26 460.00 C 0.00 0.00 0.00 26.71 -2.45 42 0 129 0
09OCT26 465.00 C 0.00 0.00 0.00 21.99 -2.57 42 0 180 0
09OCT26 470.00 C 15.45 15.45 14.90 18.05 -1.54 48 44 189 0
09OCT26 475.00 C 0.00 0.00 0.00 13.84 -1.85 46 0 100 0
09OCT26 480.00 C 11.75 11.75 7.70 10.15 -2.04 44 6 102 +1
09OCT26 485.00 C 5.65 7.21 5.62 7.08 -2.09 43 280 246 +131
09OCT26 490.00 C 6.32 6.32 3.25 4.57 -2.08 42 552 577 +471
09OCT26 495.00 C 3.37 3.37 2.12 2.91 -1.74 43 55 128 +24
09OCT26 500.00 C 3.07 3.07 1.20 1.70 -1.42 43 72 277 +44
09OCT26 505.00 C 0.96 1.05 0.96 0.93 -1.08 42 11 205 +1
09OCT26 510.00 C 0.52 0.60 0.46 0.48 -0.80 42 27 149 -3
09OCT26 515.00 C 0.00 0.00 0.00 0.23 -0.55 42 0 140 0
09OCT26 520.00 C 0.00 0.00 0.00 0.10 -0.34 42 0 138 0
09OCT26 525.00 C 0.00 0.00 0.00 0.05 -0.19 43 0 65 0
09OCT26 530.00 C 0.00 0.00 0.00 0.02 -0.11 43 0 30 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 7 0
09OCT26 545.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 111.70 -2.23 43 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 106.70 -2.24 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 101.71 -2.23 43 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 96.71 -2.24 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 91.72 -2.23 41 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 86.72 -2.24 33 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 81.73 -2.24 37 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 76.74 -2.25 37 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 71.76 -2.26 37 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 66.79 -2.27 37 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 61.84 -2.29 37 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 56.92 -2.32 37 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 52.04 -2.35 37 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 47.24 -2.38 37 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 42.52 -2.43 37 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 37.93 -2.47 37 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 33.51 -2.50 37 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 29.28 -2.53 37 0 0 0
16OCT26 465.00 C 24.04 24.19 22.93 25.18 -2.64 37 102 117 +102
16OCT26 470.00 C 20.41 22.69 19.49 22.22 -1.65 40 105 161 +105
16OCT26 475.00 C 17.08 19.08 17.08 18.71 -1.34 39 45 60 +45
16OCT26 480.00 C 14.23 14.23 14.23 15.50 -1.45 39 15 15 +15
16OCT26 485.00 C 10.73 10.73 10.73 12.66 -1.53 38 1 2 0
16OCT26 490.00 C 0.00 0.00 0.00 10.00 -1.74 37 0 6 0
16OCT26 495.00 C 0.00 0.00 0.00 7.97 -1.62 37 0 1 0
16OCT26 500.00 C 5.10 5.25 5.10 6.21 -1.52 37 6 16 +4
16OCT26 505.00 C 4.05 4.80 4.05 4.80 -1.35 37 136 148 +129
16OCT26 510.00 C 3.40 3.50 2.90 3.71 -1.13 38 36 50 +16
16OCT26 515.00 C 2.54 2.54 2.54 2.76 -0.99 37 3 9 +3
16OCT26 520.00 C 1.82 2.00 1.82 2.02 -0.86 37 20 83 +20
16OCT26 525.00 C 1.52 1.66 1.52 1.46 -0.71 37 30 67 0
16OCT26 530.00 C 0.00 0.00 0.00 1.03 -0.69 37 0 33 0
16OCT26 535.00 C 0.00 0.00 0.00 0.72 -0.54 37 0 3 0
16OCT26 540.00 C 0.00 0.00 0.00 0.49 -0.43 37 0 6 0
16OCT26 545.00 C 0.50 0.50 0.50 0.33 -0.33 37 10 10 +10
16OCT26 550.00 C 0.00 0.00 0.00 0.22 -0.24 37 0 25 0
16OCT26 555.00 C 0.00 0.00 0.00 0.15 -0.17 37 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.10 -0.12 38 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 0.06 -0.09 37 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 246.87 -2.22 78 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 241.88 -2.22 76 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 236.89 -2.22 75 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 231.90 -2.22 73 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 226.91 -2.22 71 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 221.92 -2.22 69 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 216.93 -2.22 68 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 211.94 -2.22 66 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 206.95 -2.22 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 201.96 -2.22 63 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 196.97 -2.22 61 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 191.98 -2.22 59 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 186.99 -2.22 58 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 177.00 -2.23 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 167.02 -2.23 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 157.04 -2.23 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 147.06 -2.23 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 137.09 -2.23 41 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 127.11 -2.24 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 117.15 -2.24 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 107.21 -2.24 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 97.32 -2.25 39 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 87.52 -2.25 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 77.86 -2.26 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 68.43 -2.26 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 59.32 -2.25 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 50.66 -2.22 39 0 2 0
29OCT26 450.00 C 0.00 0.00 0.00 42.57 -2.16 39 0 285 0
29OCT26 460.00 C 0.00 0.00 0.00 35.14 -2.08 39 0 148 0
29OCT26 470.00 C 29.00 29.00 29.00 29.00 -1.45 40 1 538 0
29OCT26 480.00 C 21.58 22.00 20.39 22.00 -1.80 38 61 1,404 +26
29OCT26 490.00 C 16.22 17.54 15.60 17.60 -1.12 39 67 1,191 +6
29OCT26 500.00 C 11.82 13.55 11.80 13.27 -1.22 39 72 1,845 +23
29OCT26 510.00 C 9.50 10.02 8.44 9.78 -1.23 38 19 1,147 +9
29OCT26 520.00 C 6.40 6.40 6.40 7.19 -1.02 39 1 1,511 -1
29OCT26 530.00 C 4.87 4.87 4.60 5.23 -0.77 39 7 641 +2
29OCT26 540.00 C 3.54 3.54 3.49 3.79 -0.61 39 49 701 -30
29OCT26 550.00 C 3.18 3.18 2.40 2.66 -0.52 39 87 659 -19
29OCT26 560.00 C 1.91 1.91 1.85 1.80 -0.43 39 23 851 -13
29OCT26 570.00 C 1.52 1.52 1.52 1.20 -0.32 39 10 296 +10
29OCT26 580.00 C 1.12 1.12 1.05 0.78 -0.24 39 4 302 +2
29OCT26 590.00 C 0.00 0.00 0.00 0.50 -0.17 39 0 385 0
29OCT26 600.00 C 0.00 0.00 0.00 0.32 -0.11 39 0 470 0
29OCT26 610.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 339 0
29OCT26 620.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 351 0
29OCT26 660.00 C 0.20 0.20 0.20 0.01 -0.01 38 2 314 -2
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 247.48 -2.23 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 242.51 -2.22 52 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 237.53 -2.22 46 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 232.55 -2.22 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 227.57 -2.23 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 222.60 -2.22 46 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 217.62 -2.22 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 212.64 -2.23 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 207.66 -2.23 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 202.69 -2.22 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 197.71 -2.23 32 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 192.73 -2.23 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 187.76 -2.23 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 177.81 -2.23 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 167.86 -2.24 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 157.92 -2.25 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 148.00 -2.26 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 138.11 -2.28 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 128.26 -2.31 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 118.49 -2.35 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 108.83 -2.40 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 99.33 -2.46 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 90.04 -2.53 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 81.02 -2.60 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 72.34 -2.67 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 64.05 -2.74 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 56.24 -2.77 36 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 48.94 -2.80 36 0 45 0
27NOV26 460.00 C 0.00 0.00 0.00 42.20 -2.79 36 0 97 0
27NOV26 470.00 C 0.00 0.00 0.00 37.14 -1.67 37 0 745 0
27NOV26 480.00 C 27.83 27.83 27.83 31.09 -1.12 37 15 277 +15
27NOV26 490.00 C 27.24 27.24 27.24 26.06 -1.27 36 3 376 +3
27NOV26 500.00 C 19.87 21.16 19.87 21.66 -1.34 36 45 874 -6
27NOV26 510.00 C 16.99 16.99 16.99 17.88 -1.32 36 15 412 +15
27NOV26 520.00 C 14.00 14.00 14.00 14.68 -1.22 36 10 497 +10
27NOV26 530.00 C 11.70 11.70 11.10 11.88 -1.19 36 10 302 +7
27NOV26 540.00 C 8.80 8.80 8.80 9.52 -1.13 36 1 157 +1
27NOV26 550.00 C 7.30 7.35 7.25 7.56 -1.06 36 12 531 +2
27NOV26 560.00 C 5.90 6.28 5.90 5.95 -1.09 36 11 114 +1
27NOV26 570.00 C 5.02 5.02 5.02 4.65 -1.20 36 15 352 +15
27NOV26 580.00 C 0.00 0.00 0.00 3.60 -1.04 36 0 488 0
27NOV26 590.00 C 0.00 0.00 0.00 2.77 -0.88 36 0 119 0
27NOV26 600.00 C 2.85 2.85 2.85 2.11 -0.74 36 2 156 +2
27NOV26 610.00 C 2.34 2.34 2.34 1.60 -0.62 36 1 98 +1
27NOV26 620.00 C 0.00 0.00 0.00 1.21 -0.50 36 0 378 0
27NOV26 630.00 C 1.51 1.51 1.51 0.87 -0.40 36 16 67 +7
27NOV26 640.00 C 0.00 0.00 0.00 0.65 -0.32 36 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.48 -0.26 36 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 0.35 -0.21 36 0 345 0
27NOV26 670.00 C 0.00 0.00 0.00 0.26 -0.16 36 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.19 -0.12 36 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.13 -0.10 36 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 248.18 -2.22 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 243.22 -2.22 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 238.26 -2.22 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 233.30 -2.22 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 228.33 -2.23 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 223.37 -2.23 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 218.41 -2.22 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 213.45 -2.22 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 208.49 -2.23 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 203.53 -2.23 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 198.57 -2.23 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 193.62 -2.23 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 188.66 -2.24 34 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 178.77 -2.25 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 168.90 -1.20 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 159.07 -1.10 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 149.30 -0.96 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 138.11 -2.58 0 0 120 0
30DEC26 360.00 C 0.00 0.00 0.00 130.02 -0.55 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 120.57 -1.07 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 111.31 -1.37 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 102.28 -2.49 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 93.51 -2.53 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 85.06 -2.57 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 76.97 -2.59 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 69.27 -2.61 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 62.00 -2.62 35 0 18 0
30DEC26 450.00 C 0.00 0.00 0.00 55.18 -2.61 35 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 48.84 -2.58 35 0 107 0
30DEC26 470.00 C 40.00 40.00 40.00 42.99 -2.54 35 1 491 +1
30DEC26 480.00 C 0.00 0.00 0.00 38.76 -1.34 36 0 436 0
30DEC26 490.00 C 0.00 0.00 0.00 32.92 -1.17 35 0 439 0
30DEC26 500.00 C 28.00 28.53 27.10 28.70 -1.03 35 114 713 -67
30DEC26 510.00 C 23.52 23.52 23.34 25.03 -0.85 35 30 1,169 -25
30DEC26 520.00 C 0.00 0.00 0.00 21.45 -0.87 35 0 220 0
30DEC26 530.00 C 0.00 0.00 0.00 18.24 -0.94 35 0 577 0
30DEC26 540.00 C 0.00 0.00 0.00 15.59 -0.81 35 0 224 0
30DEC26 550.00 C 0.00 0.00 0.00 13.15 -0.85 35 0 596 0
30DEC26 560.00 C 0.00 0.00 0.00 11.05 -0.81 35 0 376 0
30DEC26 570.00 C 0.00 0.00 0.00 9.24 -1.05 35 0 4,256 0
30DEC26 580.00 C 0.00 0.00 0.00 7.47 -1.09 35 0 209 0
30DEC26 590.00 C 0.00 0.00 0.00 6.19 -1.10 35 0 255 0
30DEC26 600.00 C 6.00 6.00 6.00 5.26 -1.01 35 5 1,686 0
30DEC26 610.00 C 0.00 0.00 0.00 4.32 -0.89 35 0 488 0
30DEC26 620.00 C 4.00 4.00 4.00 3.44 -0.76 35 50 423 -50
30DEC26 630.00 C 0.00 0.00 0.00 2.81 -0.66 35 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 2.28 -0.58 35 0 1,195 0
30DEC26 650.00 C 0.00 0.00 0.00 1.85 -0.49 35 0 188 0
30DEC26 660.00 C 0.00 0.00 0.00 1.49 -0.43 35 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.20 -0.37 35 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.96 -0.31 35 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.77 -0.26 35 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.62 -0.22 35 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.49 -0.19 35 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.39 -0.16 35 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.31 -0.13 35 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.24 -0.11 35 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.19 -0.09 35 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 114 0
30DEC26 820.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 248.80 -2.22 37 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 243.85 -2.22 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 238.90 -2.22 35 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 233.95 -2.23 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 229.01 -2.22 36 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 224.06 -2.23 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 219.12 -2.23 35 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 214.17 -2.24 34 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 209.24 -2.23 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 204.30 -2.24 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 199.37 -2.24 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 194.45 -2.24 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 189.53 -2.25 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 179.72 -2.27 34 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 169.97 -2.29 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 160.28 -2.31 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 150.69 -2.34 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 141.22 -2.37 35 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 131.90 -2.40 35 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 122.76 -2.44 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 113.84 -2.48 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 105.18 -2.50 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 96.80 -2.54 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 88.74 -2.56 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 81.04 -2.57 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 73.70 -2.58 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 66.77 -2.57 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 60.24 -2.56 35 0 15 0
28JAN27 460.00 C 0.00 0.00 0.00 54.14 -0.82 35 0 15 0
28JAN27 470.00 C 45.65 45.65 45.65 49.38 -0.12 35 15 60 +15
28JAN27 480.00 C 42.00 42.00 42.00 43.29 -1.17 35 5 29 0
28JAN27 490.00 C 36.88 36.96 36.88 38.55 -0.96 35 30 79 +1
28JAN27 500.00 C 32.11 32.11 32.11 34.07 -1.20 35 15 135 -15
28JAN27 510.00 C 0.00 0.00 0.00 30.40 -0.82 35 0 61 0
28JAN27 520.00 C 0.00 0.00 0.00 26.73 -0.87 35 0 26 0
28JAN27 530.00 C 0.00 0.00 0.00 23.13 -1.20 35 0 102 0
28JAN27 540.00 C 0.00 0.00 0.00 20.31 -1.11 35 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 17.94 -0.88 35 0 150 0
28JAN27 560.00 C 0.00 0.00 0.00 15.61 -1.17 35 0 3 0
28JAN27 570.00 C 0.00 0.00 0.00 13.49 -1.11 35 0 41 0
28JAN27 580.00 C 0.00 0.00 0.00 11.29 -1.38 35 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 9.70 -1.27 35 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 8.56 -0.91 35 0 7 0
28JAN27 610.00 C 0.00 0.00 0.00 7.10 -1.06 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 6.05 -0.96 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 5.14 -0.87 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 4.36 -0.78 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 3.69 -0.70 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 3.12 -0.62 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 2.63 -0.55 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 2.21 -0.49 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 1.85 -0.43 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 1.55 -0.38 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 1.30 -0.33 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 1.08 -0.29 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.90 -0.26 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.75 -0.22 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.62 -0.20 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.52 -0.16 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.43 -0.14 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.35 -0.13 34 0 0 0
28JAN27 790.00 C 0.96 0.96 0.96 0.29 - 35 60 60 -
30MAR27 240.00 C 0.00 0.00 0.00 250.11 -2.23 34 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 245.20 -2.23 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 240.29 -2.23 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 235.39 -2.23 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 230.49 -2.23 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 225.60 -2.23 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 220.71 -2.24 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 215.84 -2.24 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 210.97 -2.25 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 206.12 -2.25 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 201.28 -2.26 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 196.46 -2.26 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 191.66 -2.26 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 182.12 -2.27 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 172.68 -2.28 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 163.36 -2.29 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 154.20 -2.30 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 145.20 -2.32 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 136.41 -2.32 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 127.84 -2.33 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 119.52 -2.32 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 111.46 -2.33 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 103.70 -2.31 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 96.24 -2.30 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 89.10 -2.28 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 82.29 -2.26 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 75.82 -2.23 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 69.70 -2.19 35 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 63.93 -2.14 35 0 21 0
30MAR27 470.00 C 0.00 0.00 0.00 58.52 -0.26 35 0 58 0
30MAR27 480.00 C 49.80 49.80 49.80 53.47 -0.32 35 3 41 +3
30MAR27 490.00 C 0.00 0.00 0.00 48.85 -0.81 35 0 496 0
30MAR27 500.00 C 0.00 0.00 0.00 44.51 -0.81 35 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 40.40 -0.88 35 0 124 0
30MAR27 520.00 C 0.00 0.00 0.00 36.77 -0.75 35 0 224 0
30MAR27 530.00 C 31.60 31.74 31.60 33.21 -0.83 35 19 707 +4
30MAR27 540.00 C 0.00 0.00 0.00 30.10 -0.74 35 0 651 0
30MAR27 550.00 C 0.00 0.00 0.00 27.12 -0.78 35 0 143 0
30MAR27 560.00 C 23.16 23.16 23.16 24.64 -0.41 35 1 136 0
30MAR27 570.00 C 0.00 0.00 0.00 21.97 -0.99 35 0 88 0
30MAR27 580.00 C 0.00 0.00 0.00 19.33 -1.30 35 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 17.30 -1.22 35 0 532 0
30MAR27 600.00 C 16.48 16.48 16.48 15.46 -1.14 35 1 400 +1
30MAR27 610.00 C 0.00 0.00 0.00 13.79 -1.07 35 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 12.29 -1.00 35 0 1,357 0
30MAR27 630.00 C 11.27 11.36 11.27 11.27 -0.96 35 30 1,130 +16
30MAR27 640.00 C 0.00 0.00 0.00 9.72 -0.87 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 8.89 -0.54 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 7.66 -0.74 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 6.78 -0.68 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 6.00 -0.63 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 5.31 -0.57 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 4.69 -0.53 35 0 825 0
30MAR27 710.00 C 0.00 0.00 0.00 4.14 -0.48 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 3.65 -0.44 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.21 -0.41 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 2.83 -0.37 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 2.49 -0.33 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 2.19 -0.30 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 1.92 -0.28 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.69 -0.25 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.48 -0.23 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.30 -0.20 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.14 -0.18 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.00 -0.16 35 0 72 0
30MAR27 830.00 C 2.20 2.22 2.10 0.90 -0.15 35 185 1,268 +30
30MAR27 840.00 C 2.20 2.20 2.10 0.76 -0.14 35 66 54 -51
30MAR27 850.00 C 0.00 0.00 0.00 0.67 -0.12 35 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.58 -0.11 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.51 -0.10 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.30 -0.06 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 250.35 -2.22 35 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 245.46 -2.22 35 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 240.58 -2.22 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 235.70 -2.23 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 230.84 -2.23 35 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 226.00 -2.23 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 221.16 -2.23 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 216.33 -2.24 35 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 211.55 -2.24 35 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 206.76 -2.25 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 202.01 -2.25 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 197.28 -2.26 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 192.59 -2.26 35 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 183.29 -2.27 35 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 174.16 -2.27 35 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 165.18 -2.28 35 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 156.45 -2.29 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 147.87 -2.29 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 139.61 -2.29 35 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 131.53 -2.29 35 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 123.77 -2.27 35 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 116.30 -2.27 35 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 109.01 -2.22 35 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 102.24 -2.23 35 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 95.48 -2.24 35 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 89.33 -2.16 35 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 83.33 -2.17 35 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 77.35 -0.73 35 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 72.86 -0.44 36 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 67.76 -0.57 36 0 31 0
29JUN27 480.00 C 61.00 61.00 61.00 62.74 -1.50 36 30 75 +30
29JUN27 490.00 C 0.00 0.00 0.00 58.49 -1.39 36 0 1 0
29JUN27 500.00 C 0.00 0.00 0.00 54.02 -0.60 35 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 50.47 -0.62 36 0 17 0
29JUN27 520.00 C 0.00 0.00 0.00 46.43 -0.87 35 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 43.32 -0.67 36 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 39.80 -0.88 36 0 40 0
29JUN27 550.00 C 36.14 36.26 36.14 36.27 -1.33 35 60 66 +45
29JUN27 560.00 C 34.70 34.70 34.70 34.36 -0.52 36 30 64 +30
29JUN27 570.00 C 0.00 0.00 0.00 31.61 -0.73 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 28.33 -1.31 35 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 26.17 -1.32 35 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 24.00 -1.33 35 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 21.90 -1.28 35 0 24 0
29JUN27 620.00 C 0.00 0.00 0.00 20.28 -1.10 35 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 18.66 -1.10 35 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 17.04 -1.11 35 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 15.55 -0.99 35 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 14.80 -0.46 36 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 13.19 -0.90 35 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 12.02 -0.89 35 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 10.92 -0.83 35 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 10.09 -0.70 35 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 9.27 -0.69 35 0 77 0
29JUN27 720.00 C 0.00 0.00 0.00 8.44 -0.70 35 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 7.61 -0.71 35 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.03 -0.52 35 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.46 -0.53 35 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 5.90 -0.53 35 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.34 -0.53 35 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 4.84 -0.47 35 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.47 -0.38 35 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.10 -0.38 35 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 3.73 -0.39 35 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.36 -0.39 35 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.05 -0.33 35 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 2.82 -0.27 35 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 2.58 -0.27 35 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.35 -0.27 35 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.12 -0.27 35 0 120 0
29JUN27 880.00 C 0.00 0.00 0.00 1.90 -0.26 35 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.76 -0.18 35 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.62 -0.18 35 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.48 -0.18 35 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.33 -0.19 35 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.19 -0.19 35 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.09 -0.15 35 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.01 -0.12 35 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.92 -0.12 35 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 250.48 -2.21 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 245.64 -2.21 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 240.81 -2.20 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 235.98 -2.21 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 231.21 -2.20 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 226.44 -2.20 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 221.67 -2.21 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 216.99 -2.19 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 212.33 -2.19 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 207.66 -2.19 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 203.05 -2.18 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 198.51 -2.17 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 194.00 -2.17 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 185.09 -2.16 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 176.42 -2.13 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 167.96 -2.14 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 159.72 -2.08 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 151.80 -2.09 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 143.93 -2.06 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 136.65 -2.01 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 129.41 -2.00 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 122.48 -1.91 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 115.94 -1.91 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 109.47 -1.92 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 103.40 -1.80 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 97.69 -1.79 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 91.98 -1.79 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 86.13 -2.22 35 0 10 0
29SEP27 460.00 C 79.50 79.70 79.50 83.03 -0.39 36 2 18 +2
29SEP27 470.00 C 0.00 0.00 0.00 76.70 -2.21 35 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 72.36 -0.84 35 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 68.09 -0.88 35 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 64.32 -1.06 35 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 60.39 -0.67 35 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 56.70 -0.65 35 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 53.11 -0.98 35 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 50.21 -0.61 36 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 46.94 -1.35 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 44.12 -0.98 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 41.72 -0.46 36 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 37.99 -1.14 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 35.31 -1.12 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 33.22 -0.95 35 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 31.13 -0.78 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 29.04 -1.04 35 0 23 0
29SEP27 630.00 C 26.00 26.00 26.00 26.95 -1.70 35 8 8 +8
29SEP27 640.00 C 0.00 0.00 0.00 25.24 -0.77 35 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 23.67 -1.51 35 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 22.10 -0.78 35 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 21.15 -0.16 36 0 1 0
29SEP27 680.00 C 21.00 21.00 21.00 19.01 -0.74 35 7 14 +7
29SEP27 690.00 C 0.00 0.00 0.00 17.87 -0.61 35 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 16.73 -0.61 35 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 15.59 -0.61 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 14.45 -0.62 35 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 13.35 -0.58 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 12.55 -0.47 35 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 11.75 -0.47 35 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 10.95 -0.47 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 10.15 -0.48 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 9.35 -0.48 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 8.76 -0.35 35 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 8.21 -0.35 35 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 7.67 -0.35 35 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 7.13 -0.35 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.58 -0.35 35 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 6.06 -0.33 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.70 -0.25 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.34 -0.25 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 4.99 -0.25 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.63 -0.25 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.27 -0.26 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.92 -0.25 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.69 -0.17 35 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.46 -0.17 35 0 9 0
TOTAL CALL 2,882 74,987 +1,189
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
09OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
09OCT26 425.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
09OCT26 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
09OCT26 435.00 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
09OCT26 440.00 P 0.13 0.13 0.13 0.01 -0.01 47 10 125 -2
09OCT26 445.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 101 0
09OCT26 450.00 P 0.40 0.40 0.40 0.04 -0.06 43 2 319 -2
09OCT26 455.00 P 0.00 0.00 0.00 0.09 -0.13 42 0 595 0
09OCT26 460.00 P 0.95 0.95 0.48 0.23 -0.22 42 3 157 -2
09OCT26 465.00 P 1.50 1.50 1.40 0.52 -0.34 42 5 293 +1
09OCT26 470.00 P 1.60 1.93 1.16 1.08 -0.43 42 203 239 +183
09OCT26 475.00 P 2.74 3.60 1.88 1.91 -0.62 42 539 454 +352
09OCT26 480.00 P 4.96 4.96 3.18 3.27 -0.70 41 26 58 -15
09OCT26 485.00 P 7.40 7.40 7.40 5.25 -0.63 41 1 121 0
09OCT26 490.00 P 10.80 10.80 10.80 7.82 -0.58 40 15 130 -14
09OCT26 495.00 P 14.27 14.55 10.41 11.01 -0.41 39 98 262 +83
09OCT26 500.00 P 14.59 14.59 14.16 14.72 -0.20 37 30 65 -30
09OCT26 505.00 P 0.00 0.00 0.00 19.42 +1.05 42 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 24.00 +1.42 42 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 28.76 +1.71 42 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 33.65 +1.91 42 0 30 0
09OCT26 525.00 P 0.00 0.00 0.00 38.61 +2.06 42 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 43.60 +2.14 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 48.60 +2.19 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 53.60 +2.20 0 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 58.60 +2.20 0 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 63.60 +2.20 0 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 68.60 +2.20 0 0 0 0
09OCT26 560.00 P 0.00 0.00 0.00 73.60 +2.20 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 78.60 +2.20 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 83.60 +2.20 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 93.60 +2.20 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 98.60 +2.20 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 103.60 +2.20 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
16OCT26 430.00 P 0.58 0.58 0.58 0.18 -0.08 37 10 10 +10
16OCT26 435.00 P 0.00 0.00 0.00 0.30 -0.11 37 0 2 0
16OCT26 440.00 P 1.26 1.26 1.26 0.50 -0.14 37 3 8 +3
16OCT26 445.00 P 1.70 1.70 1.70 0.79 -0.19 37 1 4 +1
16OCT26 450.00 P 2.59 2.59 2.40 1.22 -0.23 37 25 76 +25
16OCT26 455.00 P 2.85 3.24 2.85 1.81 -0.27 37 18 35 +17
16OCT26 460.00 P 3.13 3.90 3.13 2.60 -0.30 37 35 50 +33
16OCT26 465.00 P 4.34 4.34 4.34 3.63 -0.30 38 8 9 +7
16OCT26 470.00 P 5.73 6.65 5.61 4.94 -0.27 38 16 26 +16
16OCT26 475.00 P 7.18 7.18 7.18 6.42 -0.41 37 10 10 +10
16OCT26 480.00 P 0.00 0.00 0.00 8.20 -0.55 37 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 10.28 -0.69 36 0 15 0
16OCT26 490.00 P 0.00 0.00 0.00 12.82 -0.68 36 0 2 0
16OCT26 495.00 P 18.89 18.89 17.94 15.69 -0.63 35 17 17 +2
16OCT26 500.00 P 21.75 22.37 19.08 18.86 -0.69 35 91 91 +91
16OCT26 505.00 P 22.09 22.09 22.09 22.45 -0.37 35 15 8 +1
16OCT26 510.00 P 0.00 0.00 0.00 26.84 +0.83 37 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 30.95 +1.07 37 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 35.26 +1.27 37 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 39.73 +1.44 37 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 44.33 +1.60 37 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 49.04 +1.74 37 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 53.85 +1.86 37 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 58.73 +1.96 37 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 63.65 +2.04 37 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 68.61 +2.11 37 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 73.60 +2.16 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 78.60 +2.19 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 83.60 +2.20 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 93.60 +2.20 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 98.60 +2.20 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 103.60 - 0 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 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 54 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 72 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29OCT26 370.00 P 0.00 0.00 0.00 0.03 0.00 40 0 238 0
29OCT26 380.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 252 0
29OCT26 390.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 217 0
29OCT26 400.00 P 0.00 0.00 0.00 0.34 -0.01 39 0 487 0
29OCT26 410.00 P 0.00 0.00 0.00 0.68 -0.02 39 0 1,187 0
29OCT26 420.00 P 2.57 2.57 2.00 1.25 -0.02 39 13 1,272 +12
29OCT26 430.00 P 3.06 3.40 3.06 2.16 -0.01 40 18 521 +10
29OCT26 440.00 P 4.80 5.04 4.60 3.50 +0.01 40 126 715 +32
29OCT26 450.00 P 6.48 7.10 5.68 5.42 +0.05 40 157 815 +140
29OCT26 460.00 P 9.00 9.00 8.90 8.00 +0.10 40 33 667 +33
29OCT26 470.00 P 13.13 13.21 10.88 11.04 -0.18 39 33 1,734 +32
29OCT26 480.00 P 17.02 17.02 14.63 14.92 +0.04 38 119 2,424 +94
29OCT26 490.00 P 22.65 22.65 21.60 19.93 -0.43 38 8 2,047 +2
29OCT26 500.00 P 0.00 0.00 0.00 25.45 -0.65 37 0 1,400 0
29OCT26 510.00 P 37.85 38.00 37.85 32.85 +1.02 39 2 1,281 -2
29OCT26 520.00 P 0.00 0.00 0.00 40.18 +1.23 39 0 214 0
29OCT26 530.00 P 0.00 0.00 0.00 48.12 +1.43 39 0 936 0
29OCT26 540.00 P 0.00 0.00 0.00 56.39 -0.23 38 0 614 0
29OCT26 550.00 P 0.00 0.00 0.00 65.46 +1.74 39 0 810 0
29OCT26 560.00 P 0.00 0.00 0.00 74.68 +1.85 39 0 426 0
29OCT26 570.00 P 84.77 84.77 83.00 84.16 +0.57 39 2 256 -1
29OCT26 580.00 P 0.00 0.00 0.00 94.82 +1.06 47 0 446 0
29OCT26 590.00 P 0.00 0.00 0.00 104.34 +0.92 47 0 599 0
29OCT26 600.00 P 0.00 0.00 0.00 113.60 -1.17 0 0 694 0
29OCT26 610.00 P 0.00 0.00 0.00 123.60 +0.71 0 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 133.60 -0.05 0 0 281 -4
29OCT26 630.00 P 0.00 0.00 0.00 143.60 +2.20 0 0 153 -10
29OCT26 640.00 P 155.60 155.60 155.60 154.78 +0.70 67 9 54 0
29OCT26 650.00 P 0.00 0.00 0.00 163.60 +2.20 0 0 136 0
29OCT26 660.00 P 0.00 0.00 0.00 173.60 +2.20 0 0 69 0
29OCT26 670.00 P 0.00 0.00 0.00 183.60 +2.20 0 0 0 -15
29OCT26 680.00 P 0.00 0.00 0.00 193.60 +2.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 203.60 +0.14 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 213.60 +2.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 223.60 +2.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 233.60 +2.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 243.60 +2.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 253.60 +2.20 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 263.60 +2.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 273.60 +2.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 283.60 +2.20 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 293.60 +2.20 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 303.60 +2.20 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 313.60 +2.20 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 323.60 +2.20 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 333.60 +2.20 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 343.60 +2.20 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 353.60 +2.20 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 363.60 +2.20 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 373.60 +2.20 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 383.60 +2.20 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 393.60 +2.20 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 403.60 +2.20 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 413.60 +2.20 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 423.60 +2.20 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 433.60 +2.20 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 443.60 +2.20 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 453.60 +2.20 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 463.60 +2.20 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 473.60 +2.20 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 0.01 -0.01 35 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.41 -0.12 36 0 3 0
27NOV26 380.00 P 0.00 0.00 0.00 0.70 -0.18 36 0 125 0
27NOV26 390.00 P 2.30 2.30 2.30 1.16 -0.27 36 1 90 +1
27NOV26 400.00 P 0.00 0.00 0.00 1.89 -0.28 36 0 182 0
27NOV26 410.00 P 4.53 4.53 4.53 2.86 -0.36 36 2 364 0
27NOV26 420.00 P 5.81 5.97 5.48 4.20 -0.44 36 28 355 +13
27NOV26 430.00 P 7.50 7.79 7.50 5.94 -0.51 36 6 514 +5
27NOV26 440.00 P 9.98 9.98 9.74 8.15 -0.56 36 69 760 +69
27NOV26 450.00 P 12.60 12.65 12.15 10.87 -0.57 36 5 1,272 +5
27NOV26 460.00 P 15.74 15.74 15.55 14.17 -0.59 36 58 1,072 +58
27NOV26 470.00 P 20.00 20.00 20.00 17.91 -0.80 36 1 586 0
27NOV26 480.00 P 22.99 25.20 22.70 22.26 -0.80 36 118 650 +93
27NOV26 490.00 P 29.25 29.25 27.20 27.25 -0.78 36 74 1,118 +62
27NOV26 500.00 P 0.00 0.00 0.00 33.13 -0.17 36 0 2,750 0
27NOV26 510.00 P 0.00 0.00 0.00 39.10 -0.34 36 0 885 0
27NOV26 520.00 P 0.00 0.00 0.00 45.92 +0.19 36 0 176 0
27NOV26 530.00 P 0.00 0.00 0.00 53.16 +0.35 36 0 3,593 0
27NOV26 540.00 P 0.00 0.00 0.00 60.90 +0.49 36 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 69.10 +0.79 36 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 77.58 +0.95 36 0 335 0
27NOV26 570.00 P 0.00 0.00 0.00 87.73 +2.46 39 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 96.03 -0.41 37 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 105.38 -0.17 38 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 114.29 -0.48 36 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 123.95 -0.44 36 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 133.72 +0.07 36 0 452 0
27NOV26 630.00 P 147.42 147.42 147.42 143.62 +0.06 36 16 738 0
27NOV26 640.00 P 0.00 0.00 0.00 154.78 +0.70 47 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 163.60 +2.20 0 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 173.60 +0.31 0 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 183.60 +2.20 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 193.60 +2.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 203.60 +0.14 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 213.60 +2.20 0 0 0 -2
27NOV26 710.00 P 0.00 0.00 0.00 223.60 +2.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 233.60 +2.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 243.60 +2.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 253.60 +2.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 263.60 +2.20 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 273.60 +2.20 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 283.60 +2.20 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 293.60 +2.20 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 303.60 +2.20 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 313.60 +2.20 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 323.60 +2.20 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 333.60 +2.20 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 343.60 +2.20 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 353.60 +2.20 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 363.60 +2.20 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 373.60 +2.20 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 383.60 +2.20 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 393.60 +2.20 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 403.60 +2.20 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 413.60 +2.20 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 423.60 +2.20 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 433.60 +2.20 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 443.60 +2.20 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 453.60 +2.20 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 463.60 +2.20 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 473.60 +2.20 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 0.00 35 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.37 -0.07 35 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.60 -0.10 35 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 0.93 -0.14 35 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 1.41 -0.17 35 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 2.10 -0.20 35 0 710 0
30DEC26 390.00 P 0.00 0.00 0.00 3.01 -0.26 35 0 508 0
30DEC26 400.00 P 0.00 0.00 0.00 4.17 -0.30 35 0 2,267 0
30DEC26 410.00 P 0.00 0.00 0.00 5.78 -0.33 35 0 155 0
30DEC26 420.00 P 9.13 9.13 8.80 7.74 -0.37 35 255 390 +255
30DEC26 430.00 P 11.48 11.48 11.30 10.07 -0.39 35 126 484 +65
30DEC26 440.00 P 14.27 14.27 14.00 12.74 -0.38 35 66 930 -60
30DEC26 450.00 P 17.36 17.65 17.27 15.98 -0.47 35 141 1,288 +77
30DEC26 460.00 P 21.07 21.13 20.99 19.41 -0.73 35 21 1,198 +21
30DEC26 470.00 P 25.79 25.79 25.79 23.75 -0.51 35 14 595 +14
30DEC26 480.00 P 30.61 30.61 30.61 28.27 -0.60 35 15 674 -15
30DEC26 490.00 P 35.95 35.95 34.70 33.43 -0.53 35 43 1,066 +5
30DEC26 500.00 P 0.00 0.00 0.00 38.63 -0.90 35 0 633 0
30DEC26 510.00 P 45.20 45.20 45.20 46.09 +1.46 36 1 2,606 -1
30DEC26 520.00 P 0.00 0.00 0.00 51.52 -0.53 35 0 564 0
30DEC26 530.00 P 0.00 0.00 0.00 58.20 -1.36 35 0 738 0
30DEC26 540.00 P 68.00 69.50 68.00 63.48 -1.47 32 140 1,302 +5
30DEC26 550.00 P 0.00 0.00 0.00 73.20 +0.65 35 0 390 0
30DEC26 560.00 P 85.00 85.00 85.00 78.75 +0.33 31 1 4,900 +1
30DEC26 570.00 P 0.00 0.00 0.00 89.53 -1.72 35 0 436 0
30DEC26 580.00 P 0.00 0.00 0.00 99.38 -0.36 37 0 5,825 0
30DEC26 590.00 P 0.00 0.00 0.00 106.96 +1.24 35 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 116.01 -1.75 35 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 125.26 +0.87 35 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 134.66 +1.01 35 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 144.23 +0.67 35 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 154.78 +0.70 39 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 163.72 +2.00 35 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 173.61 +0.32 35 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 183.60 +2.18 0 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 193.60 +2.20 0 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 203.60 +0.14 0 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 213.60 +2.20 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 223.60 +2.20 0 0 35 -11
30DEC26 720.00 P 0.00 0.00 0.00 233.60 +2.20 0 0 83 -40
30DEC26 730.00 P 0.00 0.00 0.00 243.60 +2.20 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 253.60 +2.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 263.60 +2.20 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 273.60 +2.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 283.60 +2.20 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 293.60 +2.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 303.60 +2.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 313.60 +2.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 323.60 +2.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 333.60 +2.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 343.60 +2.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 353.60 +2.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 363.60 +2.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 373.60 +2.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 383.60 +2.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 393.60 +2.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 403.60 +2.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 413.60 +2.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 423.60 +2.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 433.60 +2.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 443.60 +2.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 453.60 +2.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 463.60 +2.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 473.60 +2.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 483.60 +2.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 493.60 +2.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 503.60 +2.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 513.60 +2.20 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 0.00 35 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.37 -0.06 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.58 -0.09 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 0.89 -0.09 35 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 1.34 -0.13 35 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 1.92 -0.18 35 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 2.65 -0.22 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 3.68 -0.24 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 4.94 -0.28 35 0 134 0
28JAN27 400.00 P 8.35 8.35 8.35 6.59 -0.12 35 52 62 +37
28JAN27 410.00 P 0.00 0.00 0.00 8.60 -0.33 35 0 3 0
28JAN27 420.00 P 12.27 12.47 12.18 10.87 -0.35 35 442 456 +442
28JAN27 430.00 P 15.01 15.17 14.92 13.49 -0.38 35 139 194 +139
28JAN27 440.00 P 18.18 18.25 16.50 16.45 -0.56 35 87 342 +12
28JAN27 450.00 P 0.00 0.00 0.00 19.77 -0.61 35 0 37 0
28JAN27 460.00 P 25.79 25.79 25.32 23.56 -0.68 35 48 63 +31
28JAN27 470.00 P 0.00 0.00 0.00 27.75 -0.77 35 0 120 0
28JAN27 480.00 P 35.45 35.45 35.30 32.66 -0.58 35 265 336 +235
28JAN27 490.00 P 0.00 0.00 0.00 37.38 -1.02 34 0 36 0
28JAN27 500.00 P 0.00 0.00 0.00 43.07 -0.67 35 0 17 0
28JAN27 510.00 P 0.00 0.00 0.00 49.29 -0.52 35 0 25 0
28JAN27 520.00 P 0.00 0.00 0.00 56.12 -0.18 35 0 1 0
28JAN27 530.00 P 0.00 0.00 0.00 62.19 +0.41 35 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 69.31 +0.41 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 76.69 +0.62 35 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 84.47 +0.68 35 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 92.41 +0.79 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 100.77 +0.97 35 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 109.20 +1.01 35 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 118.01 +0.25 35 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 126.92 +1.29 35 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 136.05 +1.48 35 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 145.34 +1.56 35 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 154.78 +0.70 35 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 164.32 +1.80 35 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 173.98 +0.69 35 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 183.76 +1.98 35 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 193.63 +2.06 35 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 203.60 +0.14 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 213.60 +2.20 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 223.60 +2.20 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 233.60 +2.20 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 243.60 +2.20 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 253.60 +2.20 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 263.60 +2.20 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 273.60 +2.20 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 283.60 +2.20 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 293.60 +2.20 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 303.60 - 0 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.08 0.00 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.34 -0.03 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.54 -0.03 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.96 -0.05 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.38 -0.06 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.88 -0.07 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 2.61 -0.07 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.47 -0.08 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 4.53 -0.08 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.85 -0.09 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.33 -0.10 35 0 125 0
30MAR27 390.00 P 10.60 10.60 10.60 9.51 +0.19 35 20 307 0
30MAR27 400.00 P 0.00 0.00 0.00 11.56 +0.24 35 0 1,773 0
30MAR27 410.00 P 0.00 0.00 0.00 14.18 +0.34 35 0 134 0
30MAR27 420.00 P 18.00 18.00 18.00 16.69 -0.25 35 15 244 0
30MAR27 430.00 P 0.00 0.00 0.00 19.65 -0.43 35 0 899 0
30MAR27 440.00 P 0.00 0.00 0.00 22.98 -0.45 35 0 2,079 0
30MAR27 450.00 P 27.40 27.40 27.40 26.77 -0.40 35 1 7,238 +1
30MAR27 460.00 P 0.00 0.00 0.00 30.84 -0.46 35 0 528 0
30MAR27 470.00 P 0.00 0.00 0.00 35.43 -0.90 35 0 209 0
30MAR27 480.00 P 43.60 43.60 43.60 40.27 -0.41 35 3 499 0
30MAR27 490.00 P 0.00 0.00 0.00 45.27 -0.72 34 0 92 0
30MAR27 500.00 P 0.00 0.00 0.00 51.21 -0.37 35 0 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 56.95 -0.65 35 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 63.37 -0.49 35 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 69.58 +0.54 35 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 76.36 +0.75 35 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 83.61 -1.63 35 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 90.73 +0.77 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 98.42 +0.99 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 106.27 +1.00 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 114.20 +1.04 35 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 122.59 +1.24 35 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 131.04 +1.26 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 139.60 +1.33 35 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 148.50 +1.48 35 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 157.47 +1.52 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 166.51 +1.56 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 175.83 +1.72 35 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 185.20 +1.75 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 194.66 +1.81 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 204.28 +0.82 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 213.98 +1.97 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 223.77 +2.04 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 233.63 +2.09 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 243.60 +2.19 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 253.60 +2.20 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 263.60 +2.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 273.60 +2.20 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 283.60 +2.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 293.60 +2.20 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 303.60 +2.20 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 313.60 +2.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 323.60 +2.20 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 333.60 +2.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 343.60 +2.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 353.60 +2.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 363.60 +2.20 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 373.60 +2.20 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 383.60 +2.20 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 393.60 +2.20 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 403.60 +2.20 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 413.60 +2.20 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 423.60 +2.20 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 433.60 +2.20 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 443.60 +2.20 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 453.60 +2.20 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 463.60 +2.20 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 473.60 +2.20 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.51 -0.02 35 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.72 -0.04 35 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.06 -0.03 35 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.22 -0.04 35 0 195 0
29JUN27 280.00 P 0.00 0.00 0.00 1.47 -0.04 35 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.72 -0.05 35 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 1.98 -0.04 35 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.29 -0.05 35 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.66 -0.06 35 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.42 -0.06 35 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 4.47 -0.06 35 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.56 -0.07 35 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 7.03 -0.07 35 0 176 0
29JUN27 350.00 P 0.00 0.00 0.00 8.54 -0.33 35 0 368 0
29JUN27 360.00 P 0.00 0.00 0.00 10.47 -0.07 35 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.50 -0.07 35 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 14.91 -0.48 35 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 18.06 -0.05 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 20.99 +0.02 36 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 23.79 -0.32 35 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 27.43 +0.11 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 30.87 -0.36 35 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 34.94 -0.29 35 0 44 0
29JUN27 450.00 P 0.00 0.00 0.00 39.23 -0.13 35 0 546 0
29JUN27 460.00 P 0.00 0.00 0.00 43.94 +0.18 35 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 48.86 +0.08 35 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 53.74 -0.21 35 0 115 0
29JUN27 490.00 P 60.77 60.77 60.77 59.10 -0.33 35 15 91 +15
29JUN27 500.00 P 0.00 0.00 0.00 64.98 -0.19 35 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 71.03 -0.09 35 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 77.06 -0.39 35 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 84.06 +0.54 35 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 90.61 +0.63 35 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 97.70 +0.74 35 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 104.81 +0.74 35 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 111.96 +0.75 35 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 119.55 -0.86 35 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 127.28 +0.96 35 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 135.04 -0.96 35 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 142.91 +1.05 35 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 151.17 +1.18 35 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 159.44 +1.18 35 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 167.74 +1.19 35 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 177.47 -0.28 36 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 184.90 +1.39 35 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 193.62 +1.40 35 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 202.35 +1.40 35 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 211.20 +1.50 35 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 220.25 +1.59 35 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 229.31 +1.60 35 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 238.39 +1.61 35 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 248.93 -0.09 37 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 256.82 +1.76 35 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 266.18 +1.78 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 275.57 +1.79 35 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 285.01 +1.82 35 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 294.55 +1.89 35 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 304.23 +1.98 35 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 313.93 +1.99 35 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 323.75 +2.07 35 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 333.60 +2.09 0 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 343.60 +2.20 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 353.60 +2.20 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 363.60 +2.20 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 373.60 +2.20 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 383.60 +2.20 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 393.60 +2.20 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 403.60 +2.20 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 413.60 +2.20 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 423.60 +2.20 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 433.60 +2.20 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 443.60 +2.20 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 453.60 +2.20 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 463.60 +2.20 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 473.60 +2.20 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.90 +0.02 35 0 3 0
29SEP27 245.00 P 0.00 0.00 0.00 1.06 +0.01 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.23 +0.01 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.45 +0.03 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.70 +0.02 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.96 +0.02 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.22 +0.02 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.58 +0.04 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.96 +0.03 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.35 +0.04 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.74 +0.04 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.26 +0.07 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 4.81 +0.07 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.91 +0.06 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.34 +0.10 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.87 +0.10 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 10.98 +0.16 36 0 80 0
29SEP27 350.00 P 0.00 0.00 0.00 12.70 +0.15 35 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 14.80 +0.19 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 17.45 -0.28 35 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 20.72 +0.84 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 23.08 +0.33 35 0 0 0
29SEP27 400.00 P 26.57 26.57 26.57 27.22 +0.34 36 15 195 -15
29SEP27 410.00 P 0.00 0.00 0.00 29.80 +0.33 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 34.27 +0.59 36 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 37.62 +0.08 35 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 42.15 +0.41 35 0 178 0
29SEP27 450.00 P 0.00 0.00 0.00 46.17 0.00 35 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 50.94 +0.01 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 55.68 -0.24 35 0 338 0
29SEP27 480.00 P 0.00 0.00 0.00 61.24 0.00 35 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 66.78 -0.08 35 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 72.58 -0.05 35 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 78.44 -0.28 35 0 53 0
29SEP27 520.00 P 0.00 0.00 0.00 84.70 -0.27 35 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 91.08 -1.04 35 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 97.94 +0.96 35 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 104.57 -1.60 35 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 111.72 +1.14 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 118.90 +1.14 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 126.13 +1.16 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 133.46 +1.22 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 141.24 +1.33 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 149.06 +1.34 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 156.91 +1.36 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 164.81 +1.37 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 173.05 +1.51 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 181.39 +1.51 35 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 189.76 +1.53 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 198.18 +1.55 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 206.68 +1.61 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 215.45 +1.68 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 224.24 +1.69 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 233.05 +1.70 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 241.90 +1.72 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 250.83 +1.77 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 259.95 +1.83 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 269.08 +1.83 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 278.24 +1.85 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 287.44 +1.86 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 296.69 +1.89 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 306.09 +1.96 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 315.55 +1.97 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 325.05 +1.99 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 334.61 +2.02 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 344.23 +2.03 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 353.94 +2.09 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 363.77 +2.13 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 373.60 +2.13 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 383.60 +2.20 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 393.60 +2.20 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 403.60 +2.20 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 413.60 +2.20 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 423.60 +2.20 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 433.60 +2.20 0 0 0 0
TOTAL PUT 4,004 122,085 +2,610
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$ 3.345
29OCT26 2.40 C 0.00 0.00 0.00 0.96 +0.02 80 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 +0.02 71 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 +0.02 63 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29OCT26 3.30 C 0.09 0.09 0.09 0.10 +0.01 21 10 10 +10
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 18 0 423 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1,159 0
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 50 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 +0.01 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 0.00 19 0 5 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 0.00 20 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 0.96 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.01 17 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.01 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 0.00 18 0 75 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 0.00 20 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 0.03 -0.01 20 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 20 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 29 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 0.96 +0.01 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.48 +0.01 16 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.31 0.00 17 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 60 0
28JAN27 3.60 C 0.05 0.05 0.05 0.07 +0.01 20 30 105 +30
28JAN27 3.70 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 0.97 +0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 0.00 13 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 +0.01 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.01 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 0.00 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 20 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 0.00 21 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 22 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 29 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 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 1.00 +0.01 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 +0.01 16 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 +0.01 18 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 0.00 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.02 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.02 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 +0.02 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 +0.02 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 +0.01 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 +0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 21 0 1 0
29JUN27 4.20 C 0.04 0.04 0.04 0.04 0.00 20 119 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 520 0
29JUN27 4.40 C 0.04 0.04 0.04 0.02 0.00 19 1,000 1,000 +968
29JUN27 4.50 C 0.04 0.04 0.04 0.01 0.00 18 2,000 2,000 +1,985
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 1.00 +0.01 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 0.00 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 +0.02 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 +0.01 21 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 0.00 0.00 0.00 0.01 0.00 18 0 50 0
TOTAL CALL 3,159 45,357 +2,993
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 600 0
29OCT26 3.30 P 0.04 0.04 0.04 0.04 -0.01 19 4 326 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 -0.01 18 0 199 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 0.00 21 0 200 0
29OCT26 3.60 P 0.00 0.00 0.00 0.26 -0.01 22 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 -0.01 29 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 -0.01 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 -0.01 58 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 -0.01 63 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 -0.01 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.26 -0.01 71 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.36 -0.01 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.46 -0.01 78 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 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 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.00 21 0 566 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 21 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 0.00 20 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.28 -0.01 23 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 -0.01 25 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 -0.01 24 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.56 -0.01 28 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 -0.01 32 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 -0.01 35 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 -0.01 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 -0.01 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.26 -0.01 50 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.36 -0.01 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.46 -0.01 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 21 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 20 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 20 0 512 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 1,723 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.01 21 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.01 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 -0.01 24 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.01 27 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 -0.01 30 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 0.00 37 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 0.00 40 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.01 39 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 -0.01 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 -0.01 44 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 -0.01 47 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 -0.01 51 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 -0.01 53 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 -0.01 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 0.00 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 0.00 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 -0.01 64 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 -0.01 68 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 -0.01 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 -0.01 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 -0.01 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 -0.01 82 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 -0.01 86 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 -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 32 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 25 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 22 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 3.10 P 0.05 0.05 0.05 0.05 -0.01 20 30 30 +30
28JAN27 3.20 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 -0.01 20 0 315 0
28JAN27 3.50 P 0.23 0.23 0.23 0.23 -0.01 20 15 45 +15
28JAN27 3.60 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 0.00 35 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.97 -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 0.00 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 20 0 210 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.01 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.01 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 0.00 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.01 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.01 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 -0.01 26 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.01 28 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 -0.01 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 0.00 32 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.01 32 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 -0.01 34 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 -0.01 36 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 -0.01 37 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 -0.01 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 -0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 -0.01 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 0.00 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.01 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.01 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 -0.01 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 -0.01 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 -0.01 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 -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 0.05 +0.01 23 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 0.09 +0.01 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.01 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 +0.01 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 0.00 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.01 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 0.00 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.01 24 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.01 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 0.00 26 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 -0.01 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 0.00 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 -0.01 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.37 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.47 -0.01 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.57 -0.01 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 -0.01 37 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.92 0.00 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.17 0.00 43 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 0.00 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 0.00 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 -0.01 17 0 15 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 -0.01 17 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.01 17 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 -0.01 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 -0.01 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.01 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 -0.01 14 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 -0.01 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 -0.01 11 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 -0.01 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
TOTAL PUT 49 24,073 +45
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$ 10.150
29OCT26 7.50 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.42 -0.07 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.17 -0.07 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.94 -0.05 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.67 -0.07 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.42 -0.07 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.96 -0.06 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 -0.06 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.56 -0.06 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 15 0
29OCT26 10.50 C 0.19 0.19 0.19 0.18 -0.04 31 70 170 +70
29OCT26 11.00 C 0.08 0.08 0.07 0.07 -0.02 32 103 698 +103
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 206 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.47 -0.04 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.20 -0.04 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.99 -0.01 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.72 -0.09 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.50 -0.08 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.29 -0.06 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.09 -0.05 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.90 -0.06 32 0 15 0
27NOV26 9.75 C 0.76 0.76 0.76 0.76 -0.02 34 15 46 +15
27NOV26 10.00 C 0.00 0.00 0.00 0.60 -0.03 33 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.38 -0.02 33 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 3 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 195 0
27NOV26 12.00 C 0.08 0.08 0.08 0.06 -0.01 33 2 65 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.72 -0.07 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.50 -0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 -0.10 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.07 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 -0.07 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 -0.07 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.06 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.06 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 -0.05 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 -0.04 31 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.02 32 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 121 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 119 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 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 2.56 -0.05 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.33 -0.05 36 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.11 -0.04 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.87 -0.07 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.48 -0.06 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.30 -0.06 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.88 -0.02 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 -0.05 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.02 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 -0.07 33 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.04 -0.04 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 -0.06 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 -0.05 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.05 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 -0.05 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 -0.04 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 -0.03 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.03 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.02 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.51 -0.02 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 0.00 33 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 33 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 0.06 -0.01 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 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 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.02 -0.05 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.81 -0.05 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.61 -0.01 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.43 -0.03 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.24 -0.05 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 -0.03 32 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 -0.06 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 -0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 -0.07 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.34 -0.03 33 0 306 0
29JUN27 10.50 C 0.00 0.00 0.00 1.09 -0.01 33 0 310 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.02 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 -0.02 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.01 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 0.00 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 33 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 2.88 -0.05 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.69 -0.05 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.51 -0.04 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.34 -0.04 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.12 -0.10 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.02 -0.03 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.82 -0.08 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 -0.04 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.48 -0.02 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.25 -0.03 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 -0.03 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 -0.02 34 0 10 0
29SEP27 12.50 C 0.00 0.00 0.00 0.63 -0.02 34 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.53 -0.01 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29SEP27 16.00 C 0.25 0.25 0.25 0.18 0.00 34 1 1 +1
29SEP27 16.50 C 0.23 0.23 0.23 0.15 0.00 34 4 4 +4
TOTAL CALL 195 5,019 +193
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 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 38 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 0.04 +0.01 31 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 4,186 0
29OCT26 9.75 P 0.14 0.14 0.14 0.14 +0.02 31 21 277 0
29OCT26 10.00 P 0.22 0.22 0.22 0.23 +0.02 31 1 158 +1
29OCT26 10.50 P 0.00 0.00 0.00 0.52 +0.04 32 0 344 0
29OCT26 11.00 P 0.00 0.00 0.00 0.90 +0.06 31 0 696 0
29OCT26 11.50 P 0.00 0.00 0.00 1.36 +0.07 32 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.85 +0.07 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.35 +0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 5 0
27NOV26 8.75 P 0.06 0.06 0.06 0.06 0.00 33 20 86 +20
27NOV26 9.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 56 0
27NOV26 9.50 P 0.20 0.20 0.20 0.21 +0.02 32 32 76 +32
27NOV26 9.75 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
27NOV26 10.00 P 0.38 0.38 0.38 0.40 +0.02 32 4 143 +4
27NOV26 10.50 P 0.00 0.00 0.00 0.67 +0.04 32 0 44 0
27NOV26 11.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 5,036 0
27NOV26 11.50 P 0.00 0.00 0.00 1.43 +0.06 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.88 +0.07 33 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 32 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 159 0
30DEC26 9.25 P 0.21 0.21 0.21 0.23 +0.01 32 2 75 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.01 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 945 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 +0.03 31 0 305 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 +0.03 32 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 +0.05 32 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 +0.08 33 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.39 +0.04 33 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 +0.05 0 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.35 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.85 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.35 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.85 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.35 +0.07 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.04 0.00 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 0.10 +0.01 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 3 0
28JAN27 10.50 P 0.00 0.00 0.00 0.87 +0.02 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.20 +0.03 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.99 +0.03 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.43 +0.04 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.88 +0.03 33 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 +0.01 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 0.00 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 0.00 32 0 56 0
30MAR27 10.00 P 0.73 0.74 0.73 0.75 +0.03 32 15 106 +15
30MAR27 10.50 P 0.00 0.00 0.00 1.08 +0.07 34 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.02 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.71 +0.03 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 +0.03 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.51 +0.03 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 +0.03 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 +0.03 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.86 +0.04 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.35 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.85 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.35 +0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 +0.03 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.02 32 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.03 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.62 +0.03 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.72 +0.03 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 +0.05 32 0 18 0
29JUN27 10.00 P 0.93 0.93 0.93 0.95 +0.05 32 3 300 0
29JUN27 10.50 P 0.00 0.00 0.00 1.22 +0.05 32 0 590 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.02 33 0 15 0
29JUN27 11.50 P 0.00 0.00 0.00 1.88 +0.03 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.25 +0.03 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.64 +0.03 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 3.05 +0.03 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.48 +0.02 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.94 +0.03 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.40 +0.03 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.86 +0.02 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
29SEP27 7.75 P 0.35 0.35 0.35 0.35 +0.01 33 6 6 +6
29SEP27 8.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.50 +0.02 34 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.57 +0.01 33 0 23 0
29SEP27 8.75 P 0.00 0.00 0.00 0.67 +0.02 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.76 +0.01 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.98 +0.02 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.10 +0.03 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.23 +0.01 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.51 +0.01 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.81 +0.01 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.14 +0.02 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.50 +0.03 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.94 +0.09 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.28 +0.03 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.69 +0.04 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.10 +0.03 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.53 +0.03 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.96 +0.03 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.41 +0.04 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.87 +0.05 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
TOTAL PUT 104 15,841 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.885
29OCT26 0.40 C 0.00 0.00 0.00 0.49 -0.01 184 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 -0.01 159 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 -0.01 137 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 -0.01 116 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 -0.01 97 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 -0.01 80 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 -0.01 64 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.49 -0.01 115 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 -0.01 98 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 -0.01 84 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 -0.01 70 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 0.00 85 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.25 -0.01 71 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 42 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.50 0.00 119 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.45 -0.01 103 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 -0.01 89 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 -0.01 76 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 -0.01 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 -0.01 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 87 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 74 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.35 -0.01 63 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.50 -0.01 77 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 -0.01 66 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 -0.01 56 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 -0.01 39 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 41 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.51 -0.01 73 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 -0.01 62 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 -0.01 43 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 0.00 42 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 -0.01 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.51 -0.01 73 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 -0.01 62 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 -0.01 43 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.13 -0.02 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
TOTAL CALL 0 2,280 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 193 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 0.00 122 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 30 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 +0.01 74 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 +0.01 83 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 +0.01 91 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 +0.01 99 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 +0.01 107 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 +0.01 114 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 +0.01 120 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 +0.01 57 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 +0.01 63 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 +0.01 68 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 +0.01 73 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 +0.01 78 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 +0.01 83 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 38 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 37 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 +0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.01 36 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 +0.01 42 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 +0.01 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 +0.01 67 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 +0.01 71 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 +0.01 74 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 +0.01 77 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 +0.01 81 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 +0.01 84 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 +0.01 86 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 +0.01 89 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 +0.01 92 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 38 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 36 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 35 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 +0.01 42 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 +0.01 56 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 +0.01 58 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 +0.01 61 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 +0.01 63 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 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 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 38 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 +0.01 36 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 +0.01 32 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$ 3.085
29OCT26 1.85 C 0.00 0.00 0.00 1.24 +0.03 87 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.19 +0.03 82 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.14 +0.03 77 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.09 +0.03 72 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.99 +0.03 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.89 +0.05 55 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 +0.03 27 0 60 0
29OCT26 3.00 C 0.14 0.14 0.14 0.13 +0.02 25 2 187 +1
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.01 24 0 164 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 +0.01 27 0 59 0
29OCT26 3.30 C 0.02 0.02 0.02 0.02 0.00 28 6 21 +6
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.15 +0.04 64 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.10 +0.04 61 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.00 +0.04 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.51 +0.04 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.03 25 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 +0.03 28 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 0.00 26 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 26 0 3 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.25 +0.03 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.20 +0.04 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.16 +0.04 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.03 29 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 +0.04 29 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 93 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 +0.03 28 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.02 28 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.01 27 0 105 0
30DEC26 3.40 C 0.07 0.07 0.07 0.07 +0.01 28 2 51 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.02 +0.04 44 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.28 +0.04 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.23 +0.04 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.18 +0.04 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 +0.03 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 +0.03 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 +0.01 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.02 26 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.02 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.01 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 0.00 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.29 +0.04 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.25 +0.04 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.20 +0.04 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.01 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.05 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.05 29 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 +0.03 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 +0.03 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 +0.02 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.02 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 +0.02 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 +0.01 27 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.15 +0.04 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.06 +0.04 36 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 +0.04 34 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.88 +0.04 33 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.33 +0.03 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
TOTAL CALL 10 6,445 +9
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 200 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.92 -0.04 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 16 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 -0.02 28 0 66 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 165 0
27NOV26 3.10 P 0.00 0.00 0.00 0.13 -0.02 27 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 -0.03 28 0 267 0
27NOV26 3.30 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 16 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 28 0 166 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 222 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.03 27 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.03 27 0 254 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.03 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 -0.04 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.04 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 -0.04 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 -0.04 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 -0.04 50 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 2.80 P 0.07 0.07 0.07 0.07 -0.01 28 2 0 -2
28JAN27 2.90 P 0.09 0.09 0.09 0.10 -0.01 28 1 4 +1
28JAN27 3.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 -0.02 26 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.02 26 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 -0.01 27 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.02 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.03 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.03 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.03 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.03 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 -0.03 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.03 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.04 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.04 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 -0.04 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 -0.04 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 -0.04 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.02 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 -0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 -0.02 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.03 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 -0.04 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.96 -0.04 21 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.08 0.00 27 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
TOTAL PUT 3 6,123 -1
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$ 20.980
29OCT26 15.50 C 0.00 0.00 0.00 5.61 -0.16 81 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.11 -0.17 74 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.61 -0.18 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.02 -0.26 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.52 -0.23 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.04 -0.22 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.57 -0.22 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.12 -0.22 35 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.70 -0.22 34 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.35 -0.18 36 0 37 0
29OCT26 21.00 C 0.91 0.91 0.74 0.76 -0.12 36 34 61 +2
29OCT26 22.00 C 0.40 0.40 0.37 0.36 -0.12 35 28 298 -3
29OCT26 23.00 C 0.19 0.19 0.16 0.15 -0.06 35 9 230 +5
29OCT26 24.00 C 0.08 0.08 0.08 0.06 -0.03 36 1 194 -1
29OCT26 25.00 C 0.03 0.03 0.03 0.02 -0.02 36 1 133 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.20 -0.11 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.72 -0.16 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.25 -0.15 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.67 -0.24 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.24 -0.24 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.83 -0.24 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.44 -0.24 37 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.08 -0.24 37 0 56 0
27NOV26 20.00 C 0.00 0.00 0.00 1.77 -0.16 37 0 112 0
27NOV26 21.00 C 1.26 1.26 1.26 1.21 -0.17 37 281 317 +254
27NOV26 22.00 C 0.84 0.84 0.80 0.80 -0.15 37 57 223 -2
27NOV26 23.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 196 0
27NOV26 24.00 C 0.41 0.41 0.41 0.31 -0.09 37 15 182 0
27NOV26 25.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 89 0
27NOV26 26.00 C 0.14 0.14 0.14 0.10 -0.06 37 8 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.79 -0.17 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.33 -0.12 48 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.88 -0.15 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.43 -0.17 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 -0.26 38 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 -0.25 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.12 -0.25 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 -0.25 38 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.44 -0.24 38 0 34 0
30DEC26 20.00 C 2.22 2.22 2.19 2.11 -0.19 37 29 202 +14
30DEC26 21.00 C 0.00 0.00 0.00 1.61 -0.19 38 0 335 0
30DEC26 22.00 C 1.25 1.25 1.19 1.19 -0.16 38 86 310 0
30DEC26 23.00 C 0.97 0.97 0.92 0.88 -0.12 39 45 160 +30
30DEC26 24.00 C 0.67 0.67 0.66 0.62 -0.11 39 29 100 +29
30DEC26 25.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 -0.11 38 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.09 38 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 38 0
30DEC26 29.00 C 0.13 0.13 0.13 0.09 -0.04 39 9 55 +9
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.45 -0.15 45 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.02 -0.15 44 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.60 -0.16 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.19 -0.16 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.70 -0.20 38 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.34 -0.20 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.01 -0.19 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.68 -0.20 38 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.39 -0.14 38 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.90 -0.10 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.48 -0.09 39 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.15 -0.08 39 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.87 -0.07 39 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.65 -0.08 39 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.10 -0.21 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.72 -0.15 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.32 -0.13 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.93 -0.15 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.56 -0.15 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.21 -0.14 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.79 -0.19 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.48 -0.19 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.16 -0.21 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.92 -0.11 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.40 -0.13 39 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 1.98 -0.12 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.63 -0.11 39 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.34 -0.10 39 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.10 -0.09 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.88 -0.10 40 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 -0.08 40 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 -0.07 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.45 -0.05 40 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 -0.05 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.33 -0.21 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.92 -0.21 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.53 -0.20 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.15 -0.20 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.79 -0.20 46 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.46 -0.18 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.13 -0.19 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.83 -0.17 45 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.44 -0.27 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.17 -0.16 43 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.78 -0.07 44 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.36 -0.13 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.98 -0.12 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.67 -0.11 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.40 -0.10 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 -0.09 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.98 -0.08 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 -0.06 43 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.57 -0.05 43 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 -0.04 43 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.32 -0.04 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 5.95 -0.21 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.56 -0.21 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.20 -0.20 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.85 -0.20 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.52 -0.20 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.21 -0.19 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.92 -0.18 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.65 -0.18 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.38 -0.18 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.92 -0.16 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.50 -0.15 43 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.15 -0.14 43 0 17 0
29SEP27 24.00 C 2.10 2.10 2.10 1.85 -0.12 43 2 2 +2
29SEP27 25.00 C 1.90 1.90 1.90 1.59 -0.11 43 2 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.36 -0.11 43 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.18 -0.09 43 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.00 -0.10 43 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.87 -0.08 43 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.75 -0.07 43 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.64 -0.06 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
TOTAL CALL 636 10,348 +339
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 39 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 65 0
29OCT26 18.50 P 0.08 0.08 0.08 0.06 0.00 36 1 30 0
29OCT26 19.00 P 0.12 0.12 0.12 0.11 +0.01 35 1 125 +1
29OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 57 0
29OCT26 20.00 P 0.32 0.32 0.30 0.32 +0.02 35 15 356 +15
29OCT26 21.00 P 0.64 0.69 0.61 0.69 +0.02 34 58 206 +24
29OCT26 22.00 P 0.00 0.00 0.00 1.32 +0.06 34 0 317 0
29OCT26 23.00 P 0.00 0.00 0.00 2.11 +0.13 33 0 421 0
29OCT26 24.00 P 0.00 0.00 0.00 3.03 +0.19 31 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 4.02 +0.21 0 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 5.02 +0.22 0 0 15 -6
29OCT26 27.00 P 0.00 0.00 0.00 6.02 +0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.02 +0.22 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.02 +0.22 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.02 +0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.02 +0.22 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.02 +0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.02 +0.22 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.02 37 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 34 0
27NOV26 19.50 P 0.00 0.00 0.00 0.53 -0.01 37 0 46 0
27NOV26 20.00 P 0.69 0.69 0.69 0.67 -0.03 36 30 83 0
27NOV26 21.00 P 1.13 1.13 1.13 1.14 0.00 37 15 264 0
27NOV26 22.00 P 1.71 1.71 1.71 1.75 +0.04 38 30 110 -22
27NOV26 23.00 P 2.39 2.39 2.39 2.43 +0.03 37 12 148 +12
27NOV26 24.00 P 0.00 0.00 0.00 3.24 +0.10 37 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.07 +0.09 33 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.06 +0.18 37 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.03 +0.22 38 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.02 +0.22 0 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 8.02 +0.22 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.02 +0.22 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.02 +0.22 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.02 +0.22 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.02 +0.22 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 17 0
30DEC26 16.50 P 0.17 0.18 0.17 0.15 -0.02 38 3 5 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 34 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.01 39 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 0.00 38 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.01 38 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 +0.01 38 0 182 0
30DEC26 21.00 P 1.46 1.46 1.45 1.48 +0.01 38 16 409 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.08 +0.05 38 0 375 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 +0.01 37 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.48 +0.07 38 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.26 +0.08 37 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.13 +0.10 36 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 +0.10 33 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.05 +0.20 38 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 8.02 +0.21 0 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.02 +0.20 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.02 +0.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.02 +0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.02 +0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.02 +0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.02 +0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.02 +0.22 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.02 +0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.02 +0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.02 +0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.02 +0.22 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.02 +0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.02 +0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.02 +0.22 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.02 +0.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.02 +0.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.02 +0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.02 +0.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.02 +0.22 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.70 +0.03 39 0 2 0
28JAN27 19.00 P 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.02 0.00 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.23 +0.01 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.71 +0.01 38 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.30 +0.04 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.96 +0.04 39 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.67 +0.13 38 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.44 +0.06 38 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.28 +0.08 38 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.16 +0.10 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.07 +0.11 36 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.06 +0.17 38 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.03 +0.20 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.01 40 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.02 40 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 0.00 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 +0.01 39 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 +0.01 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 0.00 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.66 +0.05 39 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.16 +0.05 39 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.74 +0.06 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.35 +0.03 39 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.03 +0.06 39 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.78 +0.05 39 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.58 +0.07 39 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.42 +0.08 39 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.28 +0.09 39 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.18 +0.10 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.09 +0.11 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.03 +0.12 36 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.04 +0.19 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.02 +0.20 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.02 +0.22 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.02 +0.18 0 0 0 -1
30MAR27 36.00 P 0.00 0.00 0.00 15.02 +0.22 0 0 0 -1
30MAR27 37.00 P 0.00 0.00 0.00 16.02 +0.22 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.02 +0.22 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.02 +0.22 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.02 +0.22 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.02 +0.22 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.02 +0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.02 +0.22 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.02 +0.22 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.02 +0.22 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.02 +0.22 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.02 +0.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.02 +0.22 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.02 +0.22 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 +0.04 42 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.05 42 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 +0.05 42 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 +0.05 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.95 +0.06 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 +0.06 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 +0.07 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 +0.08 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.00 +0.08 41 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.30 +0.10 41 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.93 +0.10 41 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.60 +0.11 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.30 +0.11 40 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.06 +0.13 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.83 +0.15 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.63 +0.14 38 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.46 +0.17 37 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.30 +0.16 35 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.16 +0.17 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.04 +0.18 29 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.92 +0.18 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.82 +0.19 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.72 +0.19 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.64 +0.20 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.56 +0.20 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.48 +0.20 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.41 +0.20 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.34 +0.20 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.58 +0.04 41 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.79 +0.04 41 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.00 +0.04 41 0 0 0
29SEP27 17.50 P 2.10 2.10 2.10 2.25 +0.05 41 2 2 +2
29SEP27 18.00 P 0.00 0.00 0.00 2.49 +0.05 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.75 +0.06 41 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 3.03 +0.07 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.31 +0.06 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.60 +0.07 41 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 4.24 +0.09 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.89 +0.09 40 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.60 +0.10 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.32 +0.11 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.09 +0.12 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.87 +0.13 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.68 +0.14 37 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.50 +0.14 36 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.35 +0.16 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.20 +0.15 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.07 +0.17 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.96 +0.17 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.84 +0.17 0 0 3 0
TOTAL PUT 183 7,341 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.050
09OCT26 58.00 C 0.00 0.00 0.00 21.27 +0.15 242 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 20.29 +0.18 235 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 19.23 +0.12 211 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 18.39 +0.41 230 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 17.30 +0.18 203 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 16.30 +0.25 192 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 15.30 +0.18 181 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 14.29 +0.18 169 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 13.29 +0.17 158 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 12.29 +0.36 148 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 11.30 +0.40 138 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 10.30 +0.23 128 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 9.29 +0.30 116 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 8.29 +0.15 105 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 7.29 +0.36 95 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 6.29 +0.17 84 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 5.27 +0.17 71 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 4.12 +0.04 44 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 3.13 +0.17 36 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 2.13 +0.13 26 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 1.15 +0.08 18 0 114 0
09OCT26 79.00 C 0.24 0.33 0.24 0.27 -0.01 10 163 1,031 +10
09OCT26 80.00 C 0.04 0.05 0.04 0.04 -0.06 12 58 1,869 +52
09OCT26 81.00 C 0.02 0.02 0.02 0.01 -0.03 16 43 88 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 59 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 101 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
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 20.29 +0.18 107 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 19.23 +0.12 95 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 18.39 +0.41 105 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 17.30 +0.18 92 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 16.30 +0.25 87 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 15.30 +0.18 82 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 14.29 +0.18 76 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 13.29 +0.17 71 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 12.29 +0.36 67 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 11.30 +0.39 62 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 10.30 +0.23 57 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 9.29 +0.30 52 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 8.29 +0.15 47 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 7.29 +0.36 42 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 6.29 +0.17 37 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 5.27 +0.17 31 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 4.12 +0.04 15 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 3.13 +0.17 13 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 2.16 +0.16 11 0 0 0
16OCT26 78.00 C 1.24 1.24 1.24 1.30 +0.12 11 30 3 -27
16OCT26 79.00 C 0.59 0.62 0.50 0.57 +0.03 10 537 510 +369
16OCT26 80.00 C 0.19 0.21 0.18 0.18 -0.01 10 163 238 +134
16OCT26 81.00 C 0.00 0.00 0.00 0.05 -0.01 10 0 205 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.02 11 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 48.11 +0.16 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.11 +0.13 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.11 +0.13 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.12 +0.14 110 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.12 +0.16 101 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.12 +0.16 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.12 +0.13 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.12 +0.13 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.13 +0.14 94 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.05 +0.07 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.13 +0.16 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.05 +0.07 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.13 +0.14 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.05 +0.05 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.05 +0.07 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.05 +0.06 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.06 +0.07 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.06 +0.05 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.06 +0.05 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.06 +0.07 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.57 +0.05 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.07 +0.07 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.58 +0.05 0 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 19.23 +0.12 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.59 +0.05 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.29 +0.13 44 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 11.70 +0.14 28 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.29 +0.22 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.70 +0.13 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.27 +0.19 14 0 95 0
29OCT26 77.50 C 1.83 2.06 1.83 1.99 +0.08 11 105 1,186 +80
29OCT26 80.00 C 0.51 0.55 0.49 0.53 +0.02 11 192 3,401 +87
29OCT26 82.50 C 0.10 0.10 0.09 0.11 +0.01 12 528 2,001 +395
29OCT26 85.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 2,273 0
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 25 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 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.11 +0.06 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.11 +0.06 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.11 +0.05 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.12 +0.06 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.12 +0.05 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.12 +0.05 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.13 +0.05 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.13 +0.05 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.13 +0.05 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.14 +0.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.14 +0.05 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.15 +0.05 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.15 +0.05 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.16 +0.05 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.16 +0.06 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.16 +0.05 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.17 +0.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.17 +0.05 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.18 +0.05 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.18 +0.05 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.69 +0.05 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.20 +0.05 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.71 +0.05 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.23 +0.06 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.74 +0.05 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.34 +0.18 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.85 +0.13 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.37 +0.20 12 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.91 +0.20 12 0 0 0
27NOV26 75.00 C 4.50 4.50 4.50 4.56 +0.17 12 5 6 +5
27NOV26 77.50 C 2.40 2.49 2.39 2.46 +0.17 11 245 1,307 +180
27NOV26 80.00 C 1.02 1.05 0.98 1.05 +0.04 11 31 1,042 +27
27NOV26 82.50 C 0.35 0.35 0.33 0.40 +0.03 12 72 2,189 +51
27NOV26 85.00 C 0.00 0.00 0.00 0.15 +0.02 13 0 987 0
27NOV26 87.50 C 0.05 0.05 0.05 0.06 +0.01 14 22 310 -1
27NOV26 90.00 C 0.00 0.00 0.00 0.03 +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 39 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 44 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 53 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 56 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 61 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 48.21 +0.08 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.24 +0.09 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.22 +0.05 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.23 +0.06 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.27 +0.09 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.28 +0.09 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.25 +0.05 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.26 +0.06 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.26 +0.06 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.31 +0.09 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.28 +0.05 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.29 +0.06 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.33 +0.09 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.34 +0.09 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.31 +0.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.32 +0.06 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.36 +0.09 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.37 +0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.34 +0.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.34 +0.05 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.86 +0.06 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.42 +0.11 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.94 +0.09 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.46 +0.08 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.98 +0.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.54 +0.20 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.08 +0.13 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.63 +0.23 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.23 +0.23 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.93 +0.15 11 0 9 0
30DEC26 77.50 C 2.89 2.89 2.89 3.11 +0.24 12 60 603 +60
30DEC26 80.00 C 1.50 1.55 1.50 1.55 +0.04 11 63 2,876 +39
30DEC26 82.50 C 0.72 0.72 0.72 0.69 -0.01 11 31 5,789 -20
30DEC26 85.00 C 0.33 0.33 0.33 0.30 -0.01 11 20 7,636 +20
30DEC26 87.50 C 0.14 0.14 0.14 0.11 -0.02 12 100 4,184 +100
30DEC26 90.00 C 0.08 0.08 0.08 0.04 -0.02 12 20 4,103 -20
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 30 333 +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 22 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 47.30 +0.05 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 46.31 +0.05 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 45.32 +0.05 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 44.33 +0.05 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 43.34 +0.05 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 42.35 +0.05 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 41.36 +0.05 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 40.37 +0.05 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 39.38 +0.05 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 38.39 +0.05 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 37.40 +0.05 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 36.41 +0.05 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 35.42 +0.05 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 34.43 +0.05 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 33.44 +0.05 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 32.45 +0.05 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 31.47 +0.05 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 30.48 +0.05 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 29.49 +0.05 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 27.01 +0.05 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 24.54 +0.05 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 22.07 +0.05 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 19.59 +0.05 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 17.11 +0.05 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.71 +0.20 14 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.29 +0.13 15 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 9.87 +0.24 14 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 7.49 +0.19 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.26 +0.07 11 0 0 0
28JAN27 77.50 C 3.31 3.36 3.30 3.38 +0.10 11 126 429 +33
28JAN27 80.00 C 1.92 1.92 1.92 1.93 +0.05 11 40 105 0
28JAN27 82.50 C 0.00 0.00 0.00 1.02 +0.02 11 0 51 0
28JAN27 85.00 C 0.50 0.52 0.50 0.51 -0.01 11 50 60 +46
28JAN27 87.50 C 0.00 0.00 0.00 0.25 -0.02 12 0 14 0
28JAN27 90.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 12 0
28JAN27 92.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.02 0.00 14 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 20 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 25 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 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 48.53 +0.12 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.50 +0.06 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.56 +0.12 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.54 +0.06 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.59 +0.12 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.60 +0.11 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.58 +0.06 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.64 +0.09 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.62 +0.06 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.67 +0.09 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.65 +0.08 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.67 +0.09 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.72 +0.09 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.70 +0.06 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.75 +0.12 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.73 +0.08 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.75 +0.06 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.80 +0.12 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.81 +0.09 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.79 +0.05 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.34 +0.07 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.88 +0.08 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.42 +0.06 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.99 +0.10 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.54 +0.11 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.07 +0.20 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.77 +0.13 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.30 +0.20 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 8.10 +0.10 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 5.99 +0.12 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 4.23 +0.25 12 0 3,222 0
30MAR27 80.00 C 2.78 2.78 2.72 2.77 +0.03 12 128 636 +98
30MAR27 82.50 C 1.74 1.74 1.74 1.77 +0.04 12 30 725 +30
30MAR27 85.00 C 0.00 0.00 0.00 1.10 +0.04 12 0 1,279 0
30MAR27 87.50 C 0.66 0.66 0.65 0.66 0.00 12 200 813 +200
30MAR27 90.00 C 0.42 0.42 0.41 0.39 0.00 13 34 1,313 +30
30MAR27 92.50 C 0.00 0.00 0.00 0.23 0.00 13 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 +0.01 14 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 25 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 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 48.74 +0.06 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.76 +0.06 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.77 +0.06 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.80 +0.05 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.82 +0.06 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.84 +0.06 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.86 +0.06 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.89 +0.05 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.91 +0.06 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.93 +0.06 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.96 +0.06 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.98 +0.06 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.01 +0.06 35 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.02 +0.05 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.05 +0.05 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.07 +0.06 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.10 +0.05 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.12 +0.05 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.15 +0.06 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.17 +0.06 28 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.72 +0.06 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.27 +0.05 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.83 +0.05 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.40 +0.06 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.99 +0.05 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.60 +0.05 16 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.31 +0.12 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.98 +0.11 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.77 +0.10 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.78 +0.10 13 0 3,272 0
29JUN27 77.50 C 0.00 0.00 0.00 4.97 +0.08 12 0 346 0
29JUN27 80.00 C 0.00 0.00 0.00 3.44 +0.06 12 0 634 0
29JUN27 82.50 C 2.46 2.46 2.46 2.31 +0.03 12 30 1,852 +30
29JUN27 85.00 C 0.00 0.00 0.00 1.49 +0.02 12 0 4,006 0
29JUN27 87.50 C 0.00 0.00 0.00 0.92 +0.01 12 0 532 0
29JUN27 90.00 C 0.00 0.00 0.00 0.55 0.00 12 0 865 0
29JUN27 92.50 C 0.00 0.00 0.00 0.32 +0.01 12 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 +0.01 12 0 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 0.00 12 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 +0.01 12 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 12 0 35 0
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 48.74 +0.06 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.76 +0.06 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.78 +0.06 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.80 +0.05 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.83 +0.06 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.85 +0.06 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.87 +0.06 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.89 +0.05 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.92 +0.06 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.94 +0.06 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.96 +0.06 35 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.98 +0.05 33 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.01 +0.06 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.03 +0.06 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.05 +0.05 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.08 +0.06 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.10 +0.05 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.13 +0.06 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.15 +0.06 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.17 +0.05 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.73 +0.06 24 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.28 +0.06 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.83 +0.05 19 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.41 +0.06 18 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.00 +0.05 17 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.61 +0.06 15 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.35 +0.13 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.05 +0.12 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.88 +0.10 13 0 0 0
29SEP27 75.00 C 6.76 6.76 6.76 7.08 +0.24 13 1 21 +1
29SEP27 77.50 C 5.15 5.15 5.15 5.34 +0.08 13 1 149 +1
29SEP27 80.00 C 0.00 0.00 0.00 4.09 +0.04 13 0 60 0
29SEP27 82.50 C 0.00 0.00 0.00 3.08 +0.01 14 0 138 0
29SEP27 85.00 C 2.03 2.03 2.03 2.38 0.00 14 12 424 +8
29SEP27 87.50 C 0.00 0.00 0.00 1.85 0.00 15 0 35 0
29SEP27 90.00 C 1.06 1.06 1.06 1.45 0.00 15 43 67 +37
29SEP27 92.50 C 0.74 0.79 0.74 1.14 0.00 16 230 260 +230
29SEP27 95.00 C 0.00 0.00 0.00 0.92 0.00 16 0 61 0
29SEP27 97.50 C 0.00 0.00 0.00 0.74 0.00 17 0 76 0
29SEP27 100.00 C 0.00 0.00 0.00 0.61 0.00 17 0 31 0
29SEP27 102.50 C 0.00 0.00 0.00 0.50 0.00 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.43 +0.01 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
TOTAL CALL 3,443 75,897 +2,315
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.02 -0.05 51 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.06 -0.07 26 0 5 0
09OCT26 78.00 P 0.04 0.04 0.02 0.08 -0.12 17 43 290 -22
09OCT26 79.00 P 0.30 0.31 0.18 0.19 -0.21 9 57 500 +16
09OCT26 80.00 P 0.00 0.00 0.00 0.98 -0.26 12 0 215 0
09OCT26 81.00 P 0.00 0.00 0.00 1.95 -0.24 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 2.96 -0.21 26 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 4.95 -0.22 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 5.95 -0.20 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 8.95 -0.21 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 9.95 -0.22 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 11.95 -0.20 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 12.95 -0.20 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 13.95 -0.20 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 14.95 -0.20 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 15.95 -0.20 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 16.95 -0.37 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 17.95 -0.20 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 18.95 -0.37 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 19.95 -0.20 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.02 -0.05 24 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.05 19 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.05 -0.05 16 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.06 -0.07 12 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.15 -0.07 10 0 2 0
16OCT26 79.00 P 0.53 0.53 0.41 0.43 -0.17 9 95 245 +92
16OCT26 80.00 P 1.18 1.18 1.16 1.09 -0.16 10 60 90 +60
16OCT26 81.00 P 0.00 0.00 0.00 1.96 -0.23 10 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 2.96 -0.21 14 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 4.95 -0.22 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 5.95 -0.20 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 8.95 -0.21 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 9.95 -0.22 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 11.95 -0.20 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 12.95 -0.20 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 13.95 -0.20 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 14.95 -0.20 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 16.04 -0.11 65 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 17.04 -0.28 68 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 18.04 -0.11 71 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 19.04 -0.28 74 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 20.04 -0.11 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 1,397 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1,179 0
29OCT26 75.00 P 0.05 0.05 0.05 0.07 -0.02 14 2 2,468 -2
29OCT26 77.50 P 0.30 0.31 0.25 0.34 0.00 12 82 2,732 +34
29OCT26 80.00 P 1.35 1.35 1.29 1.34 -0.13 11 50 3,045 -20
29OCT26 82.50 P 0.00 0.00 0.00 3.48 -0.19 12 0 1,797 -112
29OCT26 85.00 P 0.00 0.00 0.00 5.95 -0.20 0 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 8.45 -0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.45 -0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.04 -0.11 44 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.54 -0.11 49 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.04 -0.11 54 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.54 -0.11 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.04 -0.11 63 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.54 -0.11 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.04 -0.11 71 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.54 -0.11 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.04 -0.11 79 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.54 -0.11 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.03 -0.12 85 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.54 -0.11 90 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.04 -0.11 93 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.53 -0.12 96 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.03 -0.12 99 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.53 -0.12 102 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.03 -0.12 105 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.53 -0.12 108 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.03 -0.12 111 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.53 -0.12 114 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.03 -0.12 117 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.53 -0.12 119 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.03 -0.12 122 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.53 -0.12 125 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.03 -0.12 128 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.53 -0.12 130 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.03 -0.12 133 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 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 21 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 0.01 -0.03 13 0 323 0
27NOV26 72.50 P 0.06 0.06 0.06 0.04 +0.01 12 6 758 0
27NOV26 75.00 P 0.17 0.17 0.16 0.17 0.00 12 28 1,471 +8
27NOV26 77.50 P 0.65 0.65 0.58 0.61 -0.05 11 154 3,118 -18
27NOV26 80.00 P 1.77 1.77 1.62 1.68 -0.15 11 148 1,452 +143
27NOV26 82.50 P 3.63 3.63 3.63 3.72 0.00 13 5 928 +5
27NOV26 85.00 P 0.00 0.00 0.00 5.95 -0.20 0 0 187 0
27NOV26 87.50 P 0.00 0.00 0.00 8.45 -0.20 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.45 -0.20 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.04 -0.11 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.54 -0.11 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.04 -0.11 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.54 -0.11 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.04 -0.11 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.54 -0.11 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.04 -0.11 50 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.54 -0.11 53 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.04 -0.11 56 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.54 -0.11 59 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.04 -0.11 61 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.54 -0.11 64 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.04 -0.11 66 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.54 -0.11 68 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.04 -0.11 70 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.54 -0.11 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.03 -0.12 74 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.54 -0.11 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.03 -0.12 79 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.54 -0.11 81 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.04 -0.11 83 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.54 -0.11 85 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.03 -0.12 87 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.54 -0.11 89 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.03 -0.12 90 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.54 -0.11 93 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.03 -0.12 94 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 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 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 43 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 37 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 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 3,570 0
30DEC26 72.50 P 0.11 0.12 0.11 0.13 +0.01 12 200 2,275 +170
30DEC26 75.00 P 0.00 0.00 0.00 0.37 +0.01 12 0 10,248 0
30DEC26 77.50 P 0.91 0.93 0.85 0.90 -0.05 11 394 11,830 -10
30DEC26 80.00 P 2.04 2.04 1.93 1.92 -0.18 10 39 7,719 -3
30DEC26 82.50 P 3.80 3.80 3.66 3.72 -0.11 11 60 2,164 +60
30DEC26 85.00 P 0.00 0.00 0.00 5.96 -0.21 11 0 768 0
30DEC26 87.50 P 8.36 8.43 8.36 8.45 -0.20 0 60 130 -60
30DEC26 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.45 -0.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.04 -0.11 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.54 -0.11 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.04 -0.11 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.54 -0.11 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.04 -0.11 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.54 -0.11 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.04 -0.11 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.54 -0.11 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.04 -0.11 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.54 -0.11 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.04 -0.11 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.54 -0.11 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.04 -0.11 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.54 -0.11 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.04 -0.11 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.54 -0.11 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.03 -0.12 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.54 -0.11 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.03 -0.12 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.54 -0.11 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.04 -0.11 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.54 -0.11 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.03 -0.12 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.54 -0.11 74 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.03 -0.12 75 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.54 -0.11 77 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.03 -0.12 77 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 37 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 32 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 25 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 17 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 0.00 13 0 36 0
28JAN27 72.50 P 0.00 0.00 0.00 0.20 -0.01 12 0 5 0
28JAN27 75.00 P 0.47 0.47 0.46 0.48 -0.05 11 280 385 +280
28JAN27 77.50 P 1.08 1.08 1.01 1.06 -0.11 11 703 1,262 +583
28JAN27 80.00 P 2.20 2.20 2.20 2.09 -0.17 10 16 187 +16
28JAN27 82.50 P 3.79 3.79 3.79 3.76 -0.19 10 30 210 +30
28JAN27 85.00 P 0.00 0.00 0.00 6.00 -0.17 11 0 18 0
28JAN27 87.50 P 0.00 0.00 0.00 8.45 -0.20 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.45 -0.20 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 16.04 -0.11 24 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 18.54 -0.11 26 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 21.04 -0.11 29 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 23.54 -0.11 31 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 26.04 -0.11 33 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 28.54 -0.11 36 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 31.04 -0.11 38 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 33.54 -0.11 40 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 36.04 -0.11 42 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 38.54 -0.11 44 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 41.04 -0.11 45 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 43.54 -0.11 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 46.04 -0.11 49 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 48.54 -0.11 51 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 51.04 -0.11 52 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 53.54 -0.11 54 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 56.03 -0.12 55 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 58.54 -0.11 57 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 61.03 -0.12 58 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 63.54 -0.11 60 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 66.04 -0.11 62 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 68.54 -0.11 63 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 71.03 -0.12 64 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 73.54 -0.11 66 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 76.03 -0.12 67 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 41 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 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 25 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 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 +0.01 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.18 0.00 12 0 4,178 0
30MAR27 72.50 P 0.42 0.42 0.38 0.38 -0.03 12 60 1,856 0
30MAR27 75.00 P 0.73 0.73 0.73 0.78 -0.06 12 30 4,377 0
30MAR27 77.50 P 0.00 0.00 0.00 1.46 -0.11 11 0 2,398 0
30MAR27 80.00 P 2.68 2.68 2.64 2.49 -0.21 11 31 1,764 -1
30MAR27 82.50 P 4.11 4.11 4.11 4.14 -0.12 11 30 1,765 +30
30MAR27 85.00 P 0.00 0.00 0.00 6.10 -0.32 11 0 826 0
30MAR27 87.50 P 0.00 0.00 0.00 8.47 -0.20 12 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.45 -0.20 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.04 -0.11 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.54 -0.11 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.04 -0.11 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.54 -0.11 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.04 -0.11 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.54 -0.11 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.04 -0.11 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.54 -0.11 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.04 -0.11 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.54 -0.11 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.04 -0.11 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.54 -0.11 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.04 -0.11 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.54 -0.11 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.04 -0.11 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.54 -0.11 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.03 -0.12 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.54 -0.11 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.03 -0.12 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.54 -0.11 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.04 -0.11 53 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.54 -0.11 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.03 -0.12 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.54 -0.11 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.03 -0.12 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.54 -0.11 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.03 -0.12 60 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 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 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 0.01 0.01 0.01 0.01 0.00 22 90 90 +90
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 21 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 0.04 -0.01 14 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 -0.01 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 -0.03 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.37 -0.04 13 0 831 0
29JUN27 70.00 P 0.60 0.60 0.57 0.68 -0.06 12 210 1,783 +180
29JUN27 72.50 P 1.05 1.05 1.00 1.16 -0.08 12 448 3,967 -31
29JUN27 75.00 P 1.72 1.73 1.65 1.86 -0.12 12 616 5,250 +556
29JUN27 77.50 P 0.00 0.00 0.00 2.83 -0.13 11 0 1,824 0
29JUN27 80.00 P 0.00 0.00 0.00 4.08 -0.16 11 0 4,651 0
29JUN27 82.50 P 0.00 0.00 0.00 5.69 -0.17 11 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.53 -0.42 10 0 272 0
29JUN27 87.50 P 9.48 9.48 9.48 9.56 -0.18 10 30 62 +30
29JUN27 90.00 P 0.00 0.00 0.00 12.07 -0.19 12 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 14.03 -0.14 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.44 -0.07 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.81 -0.06 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.19 -0.07 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.60 -0.05 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.04 -0.58 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.54 -0.52 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.04 -0.47 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.54 -0.41 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.04 -0.36 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.54 -0.30 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.04 -0.25 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.54 -0.20 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.04 -0.14 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.54 -0.11 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.04 -0.11 28 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.54 -0.11 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.03 -0.12 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.54 -0.11 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.03 -0.12 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.54 -0.11 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.04 -0.11 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.54 -0.11 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.03 -0.12 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.54 -0.11 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.03 -0.12 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.54 -0.11 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.03 -0.12 47 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 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.14 +0.01 13 0 247 0
29SEP27 65.00 P 0.45 0.45 0.45 0.30 0.00 13 2 167 +2
29SEP27 67.50 P 0.00 0.00 0.00 0.60 -0.01 13 0 153 0
29SEP27 70.00 P 0.00 0.00 0.00 1.08 -0.02 13 0 552 0
29SEP27 72.50 P 1.86 1.86 1.86 1.77 -0.06 13 2 243 +2
29SEP27 75.00 P 0.00 0.00 0.00 2.71 -0.10 14 0 186 0
29SEP27 77.50 P 0.00 0.00 0.00 3.90 -0.14 14 0 192 0
29SEP27 80.00 P 5.57 5.57 5.57 5.34 -0.16 14 1 83 +1
29SEP27 82.50 P 7.24 7.24 7.24 6.99 -0.20 15 1 114 +1
29SEP27 85.00 P 0.00 0.00 0.00 8.93 +0.06 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 11.02 -0.20 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.17 -0.24 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.47 -0.20 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.81 -0.20 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.18 -0.17 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.60 -0.10 22 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.01 -0.05 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.39 -0.05 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.77 -0.05 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.16 -0.05 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.56 -0.04 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.96 -0.04 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.36 -0.05 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.77 -0.04 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.18 -0.05 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.60 -0.06 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.01 -0.04 31 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.43 -0.05 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.84 -0.04 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.26 -0.04 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.67 -0.04 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.09 -0.06 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.54 -0.11 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.04 -0.11 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.54 -0.11 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.03 -0.12 38 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.54 -0.11 39 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.03 -0.12 40 0 0 0
TOTAL PUT 4,063 110,133 +2,110
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$ 5.555
29OCT26 4.30 C 0.00 0.00 0.00 1.27 +0.11 54 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.17 +0.11 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.07 +0.11 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 +0.11 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 +0.11 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 +0.10 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.67 +0.10 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.58 +0.10 31 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.34 +0.08 23 0 90 0
29OCT26 5.50 C 0.14 0.17 0.14 0.18 +0.06 26 800 1,302 +796
29OCT26 5.75 C 0.04 0.07 0.04 0.07 +0.03 25 44 1,510 +41
29OCT26 6.00 C 0.01 0.03 0.01 0.03 +0.01 28 15 868 +10
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 29 55 1,342 +55
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.28 +0.11 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.18 +0.10 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.08 +0.10 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.99 +0.11 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.89 +0.10 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.79 +0.10 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.70 +0.10 26 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.62 +0.11 28 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.40 +0.07 23 0 221 0
27NOV26 5.50 C 0.23 0.23 0.23 0.24 +0.07 24 102 653 +1
27NOV26 5.75 C 0.10 0.11 0.10 0.13 +0.04 24 30 880 +15
27NOV26 6.00 C 0.05 0.05 0.05 0.07 +0.03 25 30 1,127 +30
27NOV26 6.25 C 0.04 0.04 0.04 0.03 +0.01 25 15 433 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 372 0
27NOV26 7.00 C 0.01 0.01 0.01 0.01 0.00 33 75 483 +75
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 +0.11 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 +0.10 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 +0.11 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 +0.11 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.10 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.10 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.08 22 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 +0.10 24 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.07 23 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 +0.06 22 0 47 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.04 23 0 208 0
30DEC26 6.00 C 0.12 0.12 0.11 0.11 +0.03 23 23 909 +23
30DEC26 6.25 C 0.07 0.07 0.07 0.06 +0.02 23 297 1,047 +297
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 370 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 293 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.31 +0.10 27 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.21 +0.10 24 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.12 +0.10 26 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.02 +0.09 23 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.92 +0.08 21 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.83 +0.08 21 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.76 +0.09 24 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.66 +0.08 21 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.34 +0.07 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.22 +0.04 22 0 4 0
28JAN27 6.00 C 0.13 0.13 0.13 0.14 +0.03 23 15 26 +15
28JAN27 6.25 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 +0.08 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 +0.11 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.10 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 +0.10 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 +0.10 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 +0.07 21 0 0 0
30MAR27 5.00 C 0.70 0.70 0.70 0.71 +0.05 20 10 44 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.58 +0.08 24 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 +0.07 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.05 22 0 218 0
30MAR27 6.00 C 0.22 0.22 0.21 0.22 +0.05 23 315 378 +315
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.04 23 0 122 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 270 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 +0.11 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.30 +0.12 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 +0.11 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.11 +0.11 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.02 +0.11 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 +0.11 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 +0.10 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.76 +0.10 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 +0.08 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 +0.08 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 +0.05 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 +0.05 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 +0.04 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 +0.03 20 0 260 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 +0.02 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 267 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.39 +0.10 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.30 +0.10 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.22 +0.10 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.13 +0.09 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.05 +0.09 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.97 +0.10 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.89 +0.09 25 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.82 +0.08 25 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.66 +0.08 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 +0.07 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 +0.05 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.31 +0.05 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.23 +0.03 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.17 +0.02 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.13 +0.02 24 0 66 0
29SEP27 7.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
TOTAL CALL 1,826 34,152 +1,683
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 54 0
29OCT26 5.25 P 0.04 0.05 0.04 0.04 -0.02 27 32 993 +32
29OCT26 5.50 P 0.12 0.12 0.11 0.11 -0.07 25 3 1,024 +1
29OCT26 5.75 P 0.33 0.33 0.25 0.25 -0.11 24 160 1,334 -20
29OCT26 6.00 P 0.00 0.00 0.00 0.47 -0.09 29 0 755 0
29OCT26 6.25 P 0.00 0.00 0.00 0.70 -0.11 30 0 1,068 0
29OCT26 6.50 P 0.97 0.97 0.97 0.95 -0.11 38 100 1,113 -100
29OCT26 6.75 P 0.00 0.00 0.00 1.20 -0.11 45 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.45 -0.11 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 -0.11 58 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.95 -0.11 64 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.20 -0.11 70 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.45 -0.11 75 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.70 -0.11 81 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.95 -0.11 86 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.20 -0.11 91 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.45 -0.11 95 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 207 0
27NOV26 5.25 P 0.10 0.10 0.09 0.08 -0.02 25 30 521 +30
27NOV26 5.50 P 0.20 0.20 0.16 0.16 -0.05 23 268 2,138 +156
27NOV26 5.75 P 0.00 0.00 0.00 0.30 -0.09 23 0 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.50 -0.10 26 0 808 0
27NOV26 6.25 P 0.00 0.00 0.00 0.73 -0.08 30 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.97 -0.09 34 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.20 -0.11 32 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.45 -0.11 37 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.70 -0.11 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.95 -0.11 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.20 -0.11 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.45 -0.11 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.70 -0.11 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.95 -0.11 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.20 -0.11 64 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.45 -0.11 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.02 22 0 25 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.02 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 80 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.03 23 0 565 0
30DEC26 5.50 P 0.24 0.24 0.20 0.20 -0.05 22 68 1,159 +52
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.08 23 0 2,801 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.09 25 0 562 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 -0.10 26 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.08 30 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.09 32 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 -0.13 31 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 -0.11 35 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 -0.11 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.20 -0.11 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 -0.11 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.70 -0.11 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 -0.11 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 -0.11 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.45 -0.11 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.70 -0.11 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.95 -0.11 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.20 -0.11 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.45 -0.11 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.95 -0.11 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.45 -0.11 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.95 -0.11 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.45 -0.11 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.95 -0.11 87 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.05 -0.02 23 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.13 -0.03 22 0 1 0
28JAN27 5.50 P 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.37 -0.07 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 1 0
28JAN27 6.25 P 0.00 0.00 0.00 0.76 -0.08 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.98 -0.09 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.22 -0.09 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.46 -0.12 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.71 -0.10 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.96 -0.10 38 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.21 -0.10 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.02 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.02 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.03 22 0 722 0
30MAR27 5.50 P 0.28 0.28 0.28 0.28 -0.05 22 225 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.07 22 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 -0.08 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.08 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 -0.08 26 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 -0.08 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.11 28 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 -0.10 30 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 -0.10 32 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 -0.10 35 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 -0.10 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 -0.10 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.96 -0.10 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 -0.10 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.46 -0.10 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.71 -0.10 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.96 -0.10 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.21 -0.10 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.46 -0.10 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.96 -0.10 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.02 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.02 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.02 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.03 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.05 19 8 130 +8
29JUN27 5.50 P 0.00 0.00 0.00 0.49 -0.06 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 -0.07 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 -0.08 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 -0.09 16 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 -0.10 11 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.48 -0.10 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.71 -0.10 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.94 -0.11 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 -0.11 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.41 -0.11 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.65 -0.11 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.88 -0.11 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.12 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.36 -0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.59 -0.23 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.83 -0.23 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.07 -0.24 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.31 -0.24 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.54 -0.26 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 -0.02 23 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 -0.03 23 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.24 -0.03 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 -0.04 23 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 -0.04 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 -0.05 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.62 -0.06 23 0 352 0
29SEP27 5.75 P 0.00 0.00 0.00 0.78 -0.07 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 -0.08 22 0 28 0
29SEP27 6.25 P 0.00 0.00 0.00 1.17 -0.05 24 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.37 -0.05 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.58 -0.06 23 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.80 -0.05 23 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.98 -0.10 0 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 -0.09 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.90 -0.10 0 0 1 0
TOTAL PUT 894 40,108 +159
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$ 12.760
29OCT26 8.00 C 0.00 0.00 0.00 4.80 0.00 98 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.55 0.00 92 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.30 0.00 86 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.05 0.00 81 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.80 0.00 75 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.55 0.00 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.30 0.00 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.05 0.00 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.80 0.00 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.46 -0.03 23 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.22 0.00 25 0 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 0.00 25 0 479 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 26 0 690 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.06 +0.01 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.81 +0.01 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.57 +0.01 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.32 +0.01 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.07 +0.01 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.82 0.00 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.31 -0.02 22 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.83 -0.02 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.37 -0.03 23 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.96 -0.03 23 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.65 0.00 25 0 190 0
27NOV26 13.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 75 0
27NOV26 13.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 41 0
27NOV26 14.00 C 0.11 0.11 0.11 0.11 -0.01 24 200 272 -29
27NOV26 14.50 C 0.06 0.06 0.06 0.05 -0.01 24 200 65 -200
27NOV26 15.00 C 0.03 0.03 0.03 0.02 -0.01 24 100 115 +100
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 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 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.57 +0.01 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 +0.01 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.01 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 +0.02 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 -0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 -0.03 26 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 -0.02 24 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 -0.02 24 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 -0.04 23 0 334 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 378 0
30DEC26 15.00 C 0.07 0.07 0.07 0.07 -0.01 24 200 215 +170
30DEC26 15.50 C 0.04 0.04 0.04 0.04 0.00 24 100 405 +100
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 29 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 3.60 -0.01 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.36 -0.01 23 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.12 -0.01 24 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.88 +0.01 24 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.42 +0.01 25 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.96 -0.03 23 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.55 -0.03 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.22 0.00 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
28JAN27 13.00 C 0.64 0.64 0.64 0.64 -0.01 24 5 5 +5
28JAN27 13.50 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 20 0
28JAN27 14.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 0.00 24 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 4.89 -0.01 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.65 -0.01 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.40 -0.01 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.16 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.92 -0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 -0.01 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.01 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.99 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 0.00 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.11 -0.02 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.74 -0.01 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 -0.01 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 0.00 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.01 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.01 24 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.01 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 0.00 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 0.00 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 4.96 -0.02 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.72 -0.03 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.51 0.00 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.25 -0.03 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.05 0.00 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.82 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.60 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.38 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.16 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.72 -0.03 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.33 -0.03 25 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.06 -0.01 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.75 -0.01 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.48 -0.01 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.24 0.00 27 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.03 +0.03 27 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.85 +0.02 28 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 0.00 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 0.00 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 0.00 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 0.00 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 0.00 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.64 +0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.42 0.00 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.21 0.00 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.81 0.00 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.43 0.00 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.10 -0.02 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.88 +0.01 27 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 0.00 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
TOTAL CALL 805 9,630 +146
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 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 40 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 0.00 25 0 346 0
29OCT26 12.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 719 0
29OCT26 13.00 P 0.00 0.00 0.00 0.44 0.00 25 0 399 0
29OCT26 13.50 P 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.25 +0.02 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.24 -0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 24 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 0.00 24 0 20 0
27NOV26 12.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.90 0.00 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.30 +0.01 24 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.75 +0.01 23 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 -15
27NOV26 16.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.24 -0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.74 -0.02 0 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 42 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 37 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 0.06 -0.01 24 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.01 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 -0.01 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 +0.01 24 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.01 23 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 0.00 23 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 -0.03 26 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.03 28 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 -0.02 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 -0.01 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 -0.02 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 -0.01 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 -0.01 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.76 -0.01 47 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 0.00 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.52 0.00 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.07 0.00 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.43 +0.01 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.83 +0.01 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.31 -0.01 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.78 -0.01 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.28 -0.01 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.78 +0.01 34 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.28 -0.01 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.78 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 0.00 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.01 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 0.00 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.01 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.02 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 1.56 +0.02 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 +0.02 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 -0.02 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 -0.01 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.29 0.00 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.78 +0.01 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.28 -0.01 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.78 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 +0.01 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 +0.01 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 0.00 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 +0.01 28 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 0.28 +0.01 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 0.00 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 -0.03 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 -0.02 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 0.00 28 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 +0.02 28 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.19 +0.01 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.56 +0.01 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.97 +0.01 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.40 +0.02 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.85 +0.02 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.29 0.00 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.79 0.00 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.29 0.00 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.79 0.00 34 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 0.26 +0.01 27 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 0.44 +0.01 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.60 +0.01 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.99 0.00 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.21 -0.02 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.49 +0.01 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.79 0.00 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.13 +0.03 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.49 0.00 26 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.86 -0.01 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.28 +0.02 26 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.69 +0.02 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.11 +0.02 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.51 -0.01 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.96 -0.01 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.41 +0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.87 0.00 23 0 0 0
TOTAL PUT 0 7,001 -15
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$ 67.900
29OCT26 47.00 C 0.00 0.00 0.00 20.91 +0.46 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.91 +0.46 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.91 +0.46 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.92 +0.47 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.42 +0.46 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.01 +0.55 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.51 +0.54 0 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.03 +0.55 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.60 +0.53 21 0 0 0
29OCT26 65.00 C 2.60 2.60 2.60 3.40 +0.47 21 1 251 -1
29OCT26 67.50 C 0.00 0.00 0.00 1.65 +0.31 20 0 247 0
29OCT26 70.00 C 0.52 0.60 0.52 0.65 +0.16 21 43 318 +2
29OCT26 72.50 C 0.00 0.00 0.00 0.20 +0.07 21 0 418 0
29OCT26 75.00 C 0.07 0.07 0.07 0.05 +0.02 21 8 476 +8
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 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 42 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 19.98 +0.53 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.97 +0.52 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.99 +0.54 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.51 +0.55 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.16 +0.55 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.69 +0.53 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.30 +0.50 21 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.07 +0.44 21 0 28 0
27NOV26 65.00 C 3.80 4.09 3.80 4.00 +0.33 20 31 245 +16
27NOV26 67.50 C 2.21 2.52 2.21 2.50 +0.22 21 16 127 +16
27NOV26 70.00 C 1.36 1.45 1.36 1.42 +0.14 21 4 173 +2
27NOV26 72.50 C 0.78 0.78 0.73 0.73 +0.04 21 40 122 +6
27NOV26 75.00 C 0.37 0.37 0.37 0.36 +0.04 21 1 66 +1
27NOV26 77.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 85 0
27NOV26 80.00 C 0.13 0.13 0.13 0.06 0.00 21 2 294 +2
27NOV26 82.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.90 +0.42 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.91 +0.42 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.92 +0.42 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.93 +0.42 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.94 +0.42 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.95 +0.42 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.98 +0.44 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.97 +0.42 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.99 +0.42 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.54 +0.42 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.16 +0.34 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.98 +0.53 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.72 +0.50 22 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.66 +0.44 22 0 345 0
30DEC26 65.00 C 4.78 4.78 4.78 4.71 +0.25 21 15 1,101 +15
30DEC26 67.50 C 0.00 0.00 0.00 3.28 +0.28 21 0 465 0
30DEC26 70.00 C 0.00 0.00 0.00 2.17 +0.19 22 0 449 0
30DEC26 72.50 C 1.36 1.36 1.36 1.37 +0.12 22 5 952 +5
30DEC26 75.00 C 0.00 0.00 0.00 0.86 +0.13 22 0 608 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 +0.09 22 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 +0.06 22 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 23 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 20.13 +0.42 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 19.15 +0.41 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 18.18 +0.42 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 15.75 +0.41 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 13.36 +0.32 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 11.26 +0.51 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 9.10 +0.49 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 7.06 +0.38 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 5.25 +0.23 21 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 3.84 +0.23 21 0 2 0
28JAN27 70.00 C 2.71 2.71 2.71 2.75 +0.20 22 15 50 +15
28JAN27 72.50 C 0.00 0.00 0.00 1.86 +0.11 22 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.28 +0.14 22 0 0 0
28JAN27 77.50 C 0.91 0.91 0.91 0.83 +0.11 22 15 15 +15
28JAN27 80.00 C 0.60 0.60 0.60 0.51 +0.08 22 15 15 +15
28JAN27 82.50 C 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 40 0
28JAN27 87.50 C 0.23 0.23 0.23 0.10 +0.02 22 5 5 +5
28JAN27 90.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.40 +0.41 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.43 +0.42 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.46 +0.42 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.49 +0.41 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.53 +0.42 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.56 +0.41 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.54 +0.78 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.25 +0.40 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.96 +0.37 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.78 +0.35 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.89 +0.44 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.02 +0.36 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.36 +0.31 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.96 +0.19 22 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.82 +0.15 22 0 681 0
30MAR27 72.50 C 2.85 2.85 2.85 2.92 +0.14 23 1 223 -1
30MAR27 75.00 C 2.26 2.26 2.26 2.21 +0.17 23 3 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.60 +0.13 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.14 +0.10 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.80 +0.07 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.55 +0.05 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 +0.04 23 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 +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 21.85 +0.41 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.90 +0.40 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.96 +0.40 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.03 +0.39 22 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.75 +0.37 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.57 +0.35 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.55 +0.46 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.65 +0.43 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.03 +0.51 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.43 +0.41 24 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 6.09 +0.23 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 4.97 +0.24 24 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.99 +0.23 24 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 3.14 +0.19 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.45 +0.17 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.91 +0.15 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.46 +0.11 24 0 0 0
29JUN27 85.00 C 1.41 1.41 1.41 1.07 +0.05 23 4 81 +4
29JUN27 87.50 C 0.00 0.00 0.00 0.83 +0.07 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.61 +0.06 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.97 +0.39 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.06 +0.40 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.15 +0.39 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.95 +0.36 23 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.88 +0.35 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.08 +0.50 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.20 +0.37 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 9.63 +0.28 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.17 +0.25 24 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 6.93 +0.25 24 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 5.90 +0.33 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 4.94 +0.24 25 0 50 0
29SEP27 75.00 C 4.15 4.15 4.15 4.00 +0.10 24 10 175 0
29SEP27 77.50 C 0.00 0.00 0.00 3.38 +0.16 25 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.76 +0.14 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.27 +0.13 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.83 +0.09 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.49 +0.10 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.17 +0.04 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
TOTAL CALL 234 15,289 +125
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 296 0
29OCT26 62.50 P 0.13 0.14 0.12 0.08 -0.02 21 59 289 -16
29OCT26 65.00 P 0.47 0.47 0.38 0.37 -0.10 21 22 1,420 -20
29OCT26 67.50 P 1.45 1.45 1.17 1.22 -0.18 22 86 868 -46
29OCT26 70.00 P 2.90 3.00 2.66 2.74 -0.28 22 12 457 -12
29OCT26 72.50 P 0.00 0.00 0.00 4.71 -0.49 21 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 7.10 -0.55 0 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.60 -0.55 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 12.10 -0.78 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.83 -0.55 54 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.33 -0.55 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.83 -0.55 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.33 -0.55 72 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.83 -0.55 77 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.33 -0.55 82 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.83 -0.55 87 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 384 0
27NOV26 60.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 160 0
27NOV26 62.50 P 0.50 0.50 0.50 0.40 -0.11 22 2 248 0
27NOV26 65.00 P 1.07 1.07 1.00 0.97 -0.18 22 8 458 -5
27NOV26 67.50 P 1.97 1.97 1.93 1.93 -0.24 22 12 250 0
27NOV26 70.00 P 3.55 3.55 3.55 3.39 -0.34 22 8 186 0
27NOV26 72.50 P 0.00 0.00 0.00 5.26 -0.31 23 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 7.25 -0.51 21 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.61 -0.54 21 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.10 -0.78 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.83 -0.56 38 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.33 -0.56 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.83 -0.56 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.33 -0.56 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.83 -0.56 54 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.33 -0.56 57 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.83 -0.56 61 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 36 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 23 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.04 22 0 762 0
30DEC26 62.50 P 0.84 0.84 0.84 0.82 -0.09 22 10 447 0
30DEC26 65.00 P 0.00 0.00 0.00 1.50 -0.14 22 0 490 0
30DEC26 67.50 P 0.00 0.00 0.00 2.54 -0.17 22 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 3.96 -0.25 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.72 -0.22 23 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 7.55 -0.43 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 9.75 -0.49 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.12 -0.76 22 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.83 -0.56 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.33 -0.56 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.83 -0.56 38 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.33 -0.56 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.83 -0.56 44 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.33 -0.56 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.83 -0.56 50 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
28JAN27 52.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 115 0
28JAN27 57.50 P 0.00 0.00 0.00 0.30 -0.04 22 0 50 0
28JAN27 60.00 P 0.00 0.00 0.00 0.62 -0.07 22 0 62 0
28JAN27 62.50 P 0.00 0.00 0.00 1.15 -0.10 23 0 1 0
28JAN27 65.00 P 0.00 0.00 0.00 1.89 -0.14 22 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 2.95 -0.21 22 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 4.35 -0.25 23 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 6.05 -0.21 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 7.81 -0.41 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 9.92 -0.46 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 12.19 -0.76 22 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 14.84 -0.55 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 17.33 -0.56 31 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 19.83 -0.56 34 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 22.33 -0.56 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.66 -0.07 23 0 163 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 -0.12 23 0 261 0
30MAR27 62.50 P 1.82 1.82 1.82 1.77 -0.11 23 10 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.61 -0.14 23 0 309 0
30MAR27 67.50 P 0.00 0.00 0.00 3.70 -0.19 23 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.07 -0.22 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.68 -0.37 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.60 -0.31 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.32 -0.45 23 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.45 -0.79 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.02 -0.50 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.37 -0.52 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.85 -0.54 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.33 -0.56 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.83 -0.56 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.34 -0.55 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.83 -0.56 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 -0.05 24 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.03 -0.08 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.57 -0.09 24 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.23 -0.13 24 0 145 0
29JUN27 62.50 P 0.00 0.00 0.00 2.99 -0.16 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.01 -0.21 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.25 -0.21 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.68 -0.22 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.28 -0.26 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.05 -0.40 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.93 -0.44 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.98 -0.41 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.07 -0.43 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.22 -0.45 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.43 -0.46 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.69 -0.47 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.98 -0.48 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.34 -0.55 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.83 -0.56 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.69 -0.06 24 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.07 -0.08 24 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.57 -0.11 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.21 -0.11 24 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 2.94 -0.20 24 0 23 0
29SEP27 62.50 P 0.00 0.00 0.00 3.82 -0.18 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 4.96 -0.11 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.21 -0.22 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.50 -0.39 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.12 -0.29 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.84 -0.37 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.75 -0.38 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.68 -0.40 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.70 -0.41 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.79 -0.42 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.93 -0.44 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.11 -0.46 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.35 -0.46 25 0 0 0
TOTAL PUT 229 15,108 -99
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$ 45.400
29OCT26 34.00 C 0.00 0.00 0.00 11.47 +0.18 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.47 +0.20 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.53 +0.24 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.47 +0.17 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.47 +0.17 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.48 +0.18 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.48 +0.17 19 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.50 +0.17 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.54 +0.16 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.64 +0.15 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.84 +0.12 20 0 31 0
29OCT26 45.00 C 1.15 1.15 1.15 1.18 +0.12 20 1 101 0
29OCT26 46.00 C 0.68 0.68 0.68 0.68 +0.04 20 2 137 +2
29OCT26 47.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 127 0
29OCT26 48.00 C 0.18 0.18 0.18 0.17 0.00 20 27 231 -6
29OCT26 49.00 C 0.00 0.00 0.00 0.08 0.00 20 0 282 0
29OCT26 50.00 C 0.04 0.04 0.04 0.04 +0.01 21 9 141 +1
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 44 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.74 +0.35 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.75 +0.35 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.58 +0.16 20 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.61 +0.16 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.65 +0.14 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.73 +0.11 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.86 +0.08 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.06 +0.05 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.41 +0.08 22 0 50 0
27NOV26 45.00 C 0.00 0.00 0.00 1.79 -0.02 21 0 136 0
27NOV26 46.00 C 0.00 0.00 0.00 1.26 +0.01 21 0 99 0
27NOV26 47.00 C 0.00 0.00 0.00 0.87 -0.01 21 0 99 0
27NOV26 48.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 108 0
27NOV26 49.00 C 0.39 0.39 0.39 0.39 -0.01 21 4 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 71 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 721 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 15.79 +0.34 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.79 +0.30 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.80 +0.30 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.82 +0.35 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.65 +0.11 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.88 +0.33 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.89 +0.38 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.92 +0.38 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.74 +0.16 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 +0.15 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.89 +0.14 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.03 +0.13 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.22 +0.11 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 +0.09 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.88 +0.10 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.25 +0.04 21 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 1.76 +0.05 21 0 92 0
30DEC26 47.00 C 1.34 1.34 1.34 1.34 +0.02 21 1 133 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 0.00 21 0 201 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 +0.01 21 0 251 0
30DEC26 50.00 C 0.54 0.54 0.54 0.54 +0.01 21 60 171 +60
30DEC26 52.50 C 0.00 0.00 0.00 0.22 0.00 21 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 0.00 21 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 27 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 10.05 +0.42 32 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.92 +0.12 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.90 +0.16 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.99 +0.15 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.11 +0.13 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.29 +0.13 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.51 +0.11 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.80 +0.09 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.21 +0.11 21 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 2.62 +0.08 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 2.11 +0.05 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.68 +0.05 21 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.32 +0.04 21 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.03 +0.03 21 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.96 +0.17 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.33 +0.49 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.07 -0.02 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.15 +0.16 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.26 +0.15 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.40 +0.15 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.58 +0.14 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.81 +0.13 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.08 +0.12 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.41 +0.11 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 +0.09 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.29 +0.09 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 +0.09 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.34 +0.10 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 1.95 +0.07 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.62 +0.05 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.33 +0.04 21 0 39 0
30MAR27 52.50 C 0.00 0.00 0.00 0.78 +0.02 21 0 45 0
30MAR27 55.00 C 0.56 0.56 0.56 0.44 +0.02 21 3 77 +3
30MAR27 57.50 C 0.00 0.00 0.00 0.23 0.00 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 0.00 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 0.00 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 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 12.56 +0.34 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.59 +0.47 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.67 +0.29 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.78 +0.28 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.81 +0.29 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.83 +0.12 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.07 +0.12 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.34 +0.10 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.64 +0.08 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.02 +0.08 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.42 +0.06 22 0 16 0
29JUN27 45.00 C 3.88 3.88 3.88 3.88 +0.03 22 15 50 +15
29JUN27 46.00 C 0.00 0.00 0.00 3.40 +0.05 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.95 -0.05 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.55 +0.04 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.21 +0.04 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.91 +0.03 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.30 +0.01 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.84 -0.01 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.53 -0.01 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 10.67 +0.29 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.78 +0.16 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.95 +0.16 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.97 +0.13 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.22 +0.12 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.52 +0.11 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.86 +0.11 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.41 +0.14 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.81 +0.09 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 4.31 +0.10 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.81 +0.08 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.38 +0.07 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.96 +0.06 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.54 -0.02 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.26 +0.03 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.62 +0.03 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.14 +0.03 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.79 +0.02 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.16 0.00 22 0 1 0
TOTAL CALL 122 6,187 +75
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 38 0
29OCT26 42.00 P 0.12 0.12 0.12 0.06 -0.02 21 10 119 +10
29OCT26 43.00 P 0.24 0.24 0.24 0.16 -0.03 21 15 140 +15
29OCT26 44.00 P 0.36 0.39 0.36 0.36 -0.07 20 2 174 +1
29OCT26 45.00 P 0.64 0.64 0.64 0.70 -0.11 20 2 320 +2
29OCT26 46.00 P 0.00 0.00 0.00 1.19 -0.15 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 1.85 -0.19 19 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.71 -0.17 20 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.63 -0.17 21 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 4.60 -0.18 0 0 37 -10
29OCT26 52.50 P 0.00 0.00 0.00 7.10 -0.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.10 -0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.10 -0.21 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.60 -0.21 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 20 0
27NOV26 41.00 P 0.00 0.00 0.00 0.15 -0.07 21 0 126 0
27NOV26 42.00 P 0.00 0.00 0.00 0.28 -0.10 21 0 22 0
27NOV26 43.00 P 0.57 0.57 0.57 0.49 -0.12 21 10 60 +10
27NOV26 44.00 P 0.00 0.00 0.00 0.78 -0.14 21 0 101 0
27NOV26 45.00 P 0.00 0.00 0.00 1.19 -0.13 21 0 227 0
27NOV26 46.00 P 0.00 0.00 0.00 1.68 -0.15 21 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 2.30 -0.17 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.01 -0.22 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 3.82 -0.21 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.69 -0.21 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.10 -0.18 0 0 0 -7
27NOV26 55.00 P 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.10 -0.21 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.10 -0.21 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.60 -0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 137 0
30DEC26 41.00 P 0.00 0.00 0.00 0.34 -0.05 21 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.53 -0.07 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.80 -0.09 21 0 32 0
30DEC26 44.00 P 1.13 1.13 1.13 1.14 -0.09 21 2 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 -0.12 21 0 460 0
30DEC26 46.00 P 0.00 0.00 0.00 2.02 -0.14 21 0 163 0
30DEC26 47.00 P 2.55 2.55 2.55 2.61 -0.15 21 9 143 -9
30DEC26 48.00 P 0.00 0.00 0.00 3.30 -0.16 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.05 -0.17 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.87 -0.17 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.13 -0.18 21 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.60 -0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.10 -0.21 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.10 -0.21 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.60 -0.21 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.10 -0.21 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.60 -0.18 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.73 -0.06 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.02 -0.08 21 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 1.35 -0.10 21 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 1.77 -0.11 21 0 60 0
28JAN27 46.00 P 0.00 0.00 0.00 2.26 -0.13 21 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 2.84 -0.13 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.51 -0.16 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.23 -0.16 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.01 -0.17 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.18 -0.18 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.60 -0.22 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.10 -0.21 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.60 -0.03 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 -0.05 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.07 -0.06 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.37 -0.07 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.73 -0.07 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.17 -0.12 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.66 -0.12 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.22 -0.13 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.89 -0.13 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.58 -0.13 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.31 -0.15 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.35 -0.16 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.64 -0.20 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.10 -0.21 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.10 -0.21 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.60 -0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.10 -0.21 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.60 -0.21 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 -0.05 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.66 -0.03 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 -0.06 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.03 -0.08 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.31 -0.09 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.63 -0.09 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.98 -0.10 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.39 -0.12 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.83 -0.13 22 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.34 -0.13 22 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.99 -0.15 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.59 -0.15 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.23 -0.16 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.90 -0.16 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.62 -0.17 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.54 -0.17 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.48 -0.31 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.63 -0.36 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.92 -0.35 18 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.23 -0.38 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.63 -0.37 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.23 -0.17 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.65 -0.16 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.86 -0.01 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.09 -0.05 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.35 -0.07 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.64 -0.05 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 1.91 -0.13 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.28 -0.09 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.73 -0.10 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.15 -0.15 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.65 -0.13 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.21 -0.10 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.80 -0.07 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.41 -0.14 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.20 -0.12 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.89 -0.12 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.71 -0.19 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.75 -0.19 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.89 -0.21 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.20 -0.14 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.52 -0.15 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.87 -0.13 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.27 -0.15 22 0 0 0
TOTAL PUT 50 5,849 +12
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$ 27.260
09OCT26 18.75 C 0.00 0.00 0.00 8.58 +0.03 333 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.33 +0.03 324 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 8.01 -0.04 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.77 -0.03 233 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.52 -0.03 225 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.26 -0.04 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.83 +0.03 267 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.33 +0.03 249 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.83 +0.03 231 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.26 -0.04 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.83 +0.03 196 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.33 +0.03 178 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.83 +0.03 161 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.33 +0.03 143 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.83 +0.03 126 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 -15
09OCT26 26.00 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
09OCT26 27.00 C 0.32 0.38 0.32 0.34 -0.10 30 47 22 -145
09OCT26 27.50 C 0.09 0.14 0.07 0.09 -0.08 31 337 521 -170
09OCT26 28.00 C 0.03 0.04 0.03 0.03 -0.04 37 103 740 +3
09OCT26 28.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 186 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 105 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 73 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 197 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.64 +0.09 200 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.39 +0.09 195 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 8.14 +0.09 189 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.89 +0.09 184 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.64 +0.09 178 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.39 +0.09 173 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.89 +0.09 163 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.39 +0.09 152 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.89 +0.09 142 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.39 +0.09 132 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.83 +0.03 112 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.33 +0.03 102 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.83 +0.03 92 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.33 +0.03 83 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.83 +0.03 74 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.77 -0.03 41 0 0 -15
16OCT26 26.00 C 0.00 0.00 0.00 1.27 -0.09 32 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.81 -0.10 30 0 15 0
16OCT26 27.00 C 0.53 0.53 0.53 0.53 -0.07 34 15 135 0
16OCT26 27.50 C 0.36 0.36 0.36 0.31 -0.07 33 8 16 +8
16OCT26 28.00 C 0.20 0.23 0.20 0.18 -0.05 33 15 14 +13
16OCT26 28.50 C 0.12 0.13 0.12 0.10 -0.03 34 7 13 +4
16OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 37.50 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 18.17 +0.12 330 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.92 +0.12 323 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.67 +0.12 315 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.42 +0.12 308 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.92 +0.12 295 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.42 +0.12 282 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.89 +0.09 264 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.42 +0.12 258 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.92 +0.12 247 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.42 +0.12 236 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.92 +0.12 226 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.42 +0.12 216 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.89 +0.09 202 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.42 +0.12 197 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.92 +0.12 188 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.42 +0.12 179 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.92 +0.12 170 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.42 +0.12 162 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.92 +0.12 154 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.42 +0.12 146 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.92 +0.12 138 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.42 +0.12 131 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.92 +0.12 124 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.42 +0.12 117 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.42 +0.12 103 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.42 +0.12 89 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.33 +0.03 68 0 0 -15
29OCT26 24.00 C 0.00 0.00 0.00 3.33 +0.03 56 0 0 -75
29OCT26 25.00 C 0.00 0.00 0.00 2.27 -0.05 36 0 0 -258
29OCT26 26.00 C 0.00 0.00 0.00 1.38 -0.11 32 0 479 0
29OCT26 27.00 C 0.86 0.94 0.83 0.84 -0.07 33 56 955 +55
29OCT26 28.00 C 0.50 0.50 0.50 0.47 -0.06 34 1,013 4,378 +705
29OCT26 29.00 C 0.27 0.29 0.24 0.24 -0.05 34 125 4,991 +98
29OCT26 30.00 C 0.14 0.15 0.12 0.12 -0.03 35 388 7,615 -311
29OCT26 31.00 C 0.07 0.07 0.07 0.05 -0.03 34 60 4,707 -60
29OCT26 32.00 C 0.04 0.04 0.03 0.03 -0.01 37 25 2,923 -15
29OCT26 33.00 C 0.02 0.02 0.01 0.01 -0.01 36 20 2,126 +4
29OCT26 34.00 C 0.01 0.02 0.01 0.01 0.00 41 11 875 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 45 12 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.17 +0.12 217 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.92 +0.12 212 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.67 +0.12 207 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.42 +0.12 203 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.92 +0.12 194 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.42 +0.12 185 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.90 +0.10 175 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.42 +0.12 169 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.92 +0.12 162 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.42 +0.12 154 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.92 +0.12 148 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.42 +0.12 141 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.90 +0.10 133 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.42 +0.12 129 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.92 +0.12 123 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.42 +0.12 117 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.92 +0.12 111 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.42 +0.12 105 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.92 +0.12 100 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.42 +0.12 95 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.92 +0.12 90 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.42 +0.12 85 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.92 +0.12 80 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.42 +0.12 75 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.42 +0.12 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.42 +0.12 57 0 0 -1
27NOV26 23.00 C 0.00 0.00 0.00 4.33 +0.02 44 0 0 -15
27NOV26 24.00 C 0.00 0.00 0.00 3.38 +0.03 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.58 -0.08 36 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 1.93 -0.08 35 0 240 0
27NOV26 27.00 C 1.39 1.50 1.39 1.42 -0.06 35 60 463 +28
27NOV26 28.00 C 0.98 1.05 0.98 1.00 -0.05 35 74 854 +44
27NOV26 29.00 C 0.71 0.71 0.71 0.67 -0.08 35 6 1,927 0
27NOV26 30.00 C 0.48 0.52 0.46 0.45 -0.06 35 112 2,243 +15
27NOV26 31.00 C 0.35 0.35 0.33 0.29 -0.05 35 50 1,039 0
27NOV26 32.00 C 0.22 0.22 0.20 0.18 -0.04 35 53 1,538 +8
27NOV26 33.00 C 0.15 0.15 0.15 0.11 -0.03 35 14 1,752 -14
27NOV26 34.00 C 0.10 0.10 0.10 0.07 -0.02 36 35 2,929 +35
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 492 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 247 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 38 0 151 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
27NOV26 39.00 C 0.02 0.02 0.02 0.01 0.00 39 1 215 +1
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.17 +0.12 167 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.92 +0.12 163 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.67 +0.12 160 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.42 +0.12 156 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.92 +0.12 149 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.42 +0.12 142 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.90 +0.10 134 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.42 +0.12 129 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.92 +0.12 124 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.42 +0.12 118 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.92 +0.12 113 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.42 +0.12 108 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.90 +0.10 101 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.42 +0.12 98 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.92 +0.12 93 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.42 +0.12 89 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.92 +0.12 84 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.42 +0.12 80 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.92 +0.10 76 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.42 +0.10 72 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.92 +0.10 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.42 +0.10 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.92 +0.10 60 0 0 0
30DEC26 20.00 C 7.39 7.40 7.34 7.42 +0.12 57 80 0 -136
30DEC26 21.00 C 0.00 0.00 0.00 6.42 +0.10 50 0 0 -25
30DEC26 22.00 C 0.00 0.00 0.00 5.43 +0.05 43 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 -0.05 35 0 80 -15
30DEC26 24.00 C 0.00 0.00 0.00 3.64 -0.06 35 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 2.97 -0.10 36 0 451 0
30DEC26 26.00 C 2.47 2.49 2.44 2.35 -0.11 35 60 433 0
30DEC26 27.00 C 1.95 1.95 1.86 1.86 -0.06 35 120 3,315 +90
30DEC26 28.00 C 1.52 1.52 1.47 1.44 -0.08 35 60 6,916 +15
30DEC26 29.00 C 1.12 1.14 1.12 1.08 -0.08 35 88 5,089 +2
30DEC26 30.00 C 0.86 0.90 0.86 0.81 -0.07 35 157 3,144 +111
30DEC26 31.00 C 0.65 0.65 0.65 0.60 -0.07 35 5 4,153 0
30DEC26 32.00 C 0.49 0.51 0.49 0.43 -0.06 35 20 1,760 +10
30DEC26 33.00 C 0.36 0.36 0.36 0.31 -0.06 35 1 2,379 0
30DEC26 34.00 C 0.27 0.28 0.27 0.22 -0.05 35 27 2,661 +15
30DEC26 35.00 C 0.22 0.22 0.22 0.15 -0.04 35 1 1,566 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 497 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 1,115 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 498 0
30DEC26 39.00 C 0.08 0.08 0.08 0.04 -0.01 36 1 113 0
30DEC26 40.00 C 0.08 0.08 0.08 0.03 -0.01 37 13 139 -13
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 41 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 44 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 48 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 63 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 68 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 18.17 +0.12 143 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.92 +0.12 139 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.67 +0.12 136 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.42 +0.12 133 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.92 +0.12 127 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.42 +0.12 121 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.90 +0.10 114 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.42 +0.12 110 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.92 +0.12 105 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.42 +0.12 100 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.92 +0.12 95 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.42 +0.12 91 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.90 +0.10 86 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.42 +0.12 83 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.92 +0.12 79 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.42 +0.12 75 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.92 +0.12 71 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.42 +0.12 67 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.92 +0.10 64 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.42 +0.10 60 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.92 +0.10 57 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.42 +0.10 54 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.92 +0.10 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.42 +0.11 47 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.45 +0.03 42 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.58 +0.01 40 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.62 -0.08 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.98 0.00 37 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.27 -0.09 35 0 0 0
28JAN27 26.00 C 2.74 2.76 2.74 2.70 -0.08 36 60 460 +60
28JAN27 27.00 C 2.30 2.30 2.21 2.20 -0.08 36 280 665 +280
28JAN27 28.00 C 1.82 1.83 1.82 1.76 -0.09 35 115 231 +85
28JAN27 29.00 C 1.48 1.48 1.48 1.40 -0.10 35 15 122 +15
28JAN27 30.00 C 0.00 0.00 0.00 1.12 -0.07 36 0 79 0
28JAN27 31.00 C 0.00 0.00 0.00 0.89 -0.07 36 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 48 0
28JAN27 33.00 C 0.60 0.60 0.60 0.54 -0.04 36 2 58 0
28JAN27 34.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 109 0
28JAN27 35.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 10 0
28JAN27 37.00 C 0.26 0.26 0.26 0.20 -0.01 37 1 78 -1
28JAN27 38.00 C 0.00 0.00 0.00 0.16 0.00 38 0 3 0
28JAN27 39.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 0 0
28JAN27 49.00 C 0.03 0.03 0.03 0.01 0.00 40 2 2 +2
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 47 0 0 0
28JAN27 57.50 C 0.01 0.01 0.01 0.01 0.00 49 115 115 +115
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 52 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 18.17 +0.12 112 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.92 +0.12 110 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.67 +0.12 107 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.42 +0.12 104 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.92 +0.12 99 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.42 +0.12 95 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.90 +0.10 89 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.42 +0.12 86 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.92 +0.12 82 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.42 +0.12 78 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.92 +0.12 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.42 +0.12 70 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.90 +0.10 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.42 +0.12 63 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.92 +0.12 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.42 +0.12 57 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.92 +0.12 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.46 +0.15 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.96 +0.08 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.49 +0.14 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.02 +0.12 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.54 +0.09 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 +0.05 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.63 +0.06 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 6.77 -0.03 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.96 -0.05 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.06 -0.10 35 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.39 -0.11 35 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 3.84 -0.10 36 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 3.31 -0.09 36 0 711 0
30MAR27 27.00 C 2.95 2.95 2.81 2.81 -0.10 36 60 1,899 +60
30MAR27 28.00 C 2.45 2.51 2.45 2.39 -0.09 36 34 1,434 +34
30MAR27 29.00 C 0.00 0.00 0.00 2.02 -0.09 36 2,000 5,226 +1,817
30MAR27 30.00 C 0.00 0.00 0.00 1.70 -0.09 36 0 3,478 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 -0.08 36 0 1,365 0
30MAR27 32.00 C 1.21 1.21 1.21 1.18 -0.08 36 2 501 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.07 36 0 822 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 -0.07 36 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 -0.06 36 0 1,060 0
30MAR27 36.00 C 0.00 0.00 0.00 0.55 -0.06 36 0 482 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 323 0
30MAR27 38.00 C 0.46 0.46 0.46 0.38 -0.04 37 1 390 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 0.00 38 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 0.00 39 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 0.00 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 0.00 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 47 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 50 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 53 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.17 +0.12 88 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.92 +0.12 85 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.67 +0.12 83 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.42 +0.12 81 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.92 +0.12 77 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.42 +0.12 73 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.90 +0.10 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.42 +0.12 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.92 +0.12 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.43 +0.13 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.95 +0.15 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.48 +0.10 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.01 +0.10 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.54 +0.16 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.08 +0.10 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.61 +0.15 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.15 +0.14 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.69 +0.13 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.25 +0.10 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.80 +0.12 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.37 +0.12 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.94 +0.11 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.53 +0.11 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.11 +0.09 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.33 +0.02 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.58 0.00 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.89 +0.06 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.19 -0.01 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.53 -0.11 36 0 96 0
29JUN27 26.00 C 4.12 4.12 4.12 3.99 -0.12 36 15 61 +15
29JUN27 27.00 C 0.00 0.00 0.00 3.52 -0.13 36 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 3.12 -0.08 36 0 550 0
29JUN27 29.00 C 0.00 0.00 0.00 2.74 -0.08 36 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 2.39 -0.10 36 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 2.12 -0.07 37 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 -0.06 37 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 1.62 -0.07 37 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 1.43 -0.05 37 0 82 0
29JUN27 35.00 C 1.24 1.24 1.24 1.24 -0.05 37 95 357 -54
29JUN27 36.00 C 0.00 0.00 0.00 1.05 -0.05 37 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.81 -0.04 37 0 313 0
29JUN27 39.00 C 0.78 0.78 0.78 0.74 -0.01 38 1 128 +1
29JUN27 40.00 C 0.69 0.69 0.69 0.64 -0.02 38 1 246 +1
29JUN27 41.00 C 0.00 0.00 0.00 0.57 -0.01 38 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.50 0.00 38 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.44 0.00 38 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.39 0.00 38 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.34 0.00 38 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP27 9.25 C 0.00 0.00 0.00 18.17 +0.12 72 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.92 +0.12 70 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.67 +0.12 68 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.42 +0.12 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.92 +0.12 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.42 +0.12 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.92 +0.12 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.44 +0.11 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.97 +0.17 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.49 +0.17 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.03 +0.18 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.56 +0.17 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.09 +0.16 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.62 +0.15 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.17 +0.15 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.72 +0.15 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.27 +0.14 41 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.83 +0.14 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.40 +0.13 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.97 +0.12 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.55 +0.11 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.15 +0.11 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.75 +0.10 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.36 +0.10 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.61 +0.08 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.90 +0.07 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.18 -0.01 35 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 5.57 -0.02 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.97 -0.08 35 0 15 0
29SEP27 26.00 C 4.56 4.56 4.56 4.47 -0.11 35 15 45 +15
29SEP27 27.00 C 0.00 0.00 0.00 4.03 -0.09 35 1,000 1,060 +1,000
29SEP27 28.00 C 3.62 3.62 3.62 3.65 -0.08 35 5 240 0
29SEP27 29.00 C 3.30 3.30 3.30 3.27 -0.09 35 85 435 +85
29SEP27 30.00 C 3.00 3.00 3.00 2.95 -0.11 36 30 535 +22
29SEP27 31.00 C 0.00 0.00 0.00 2.63 -0.14 36 0 371 0
29SEP27 32.00 C 0.00 0.00 0.00 2.37 -0.15 36 0 710 0
29SEP27 33.00 C 0.00 0.00 0.00 2.12 -0.17 36 0 330 0
29SEP27 34.00 C 1.92 1.92 1.92 1.92 -0.15 36 30 149 +30
29SEP27 35.00 C 0.00 0.00 0.00 1.71 -0.18 36 0 339 0
29SEP27 36.00 C 1.56 1.56 1.56 1.56 -0.16 37 95 296 +53
29SEP27 37.00 C 0.00 0.00 0.00 1.38 -0.18 37 0 255 0
29SEP27 38.00 C 0.00 0.00 0.00 1.26 -0.18 37 0 199 0
29SEP27 39.00 C 0.00 0.00 0.00 1.12 -0.19 37 0 37 0
29SEP27 40.00 C 0.00 0.00 0.00 0.98 -0.21 37 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 0.90 -0.20 37 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 0.82 -0.20 37 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 0.75 -0.18 38 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.67 -0.18 38 0 42 0
29SEP27 45.00 C 0.69 0.69 0.69 0.60 -0.19 38 2 18 +2
29SEP27 46.00 C 0.63 0.63 0.63 0.54 -0.20 38 1 2 +1
29SEP27 47.00 C 0.00 0.00 0.00 0.48 -0.20 38 0 1 0
29SEP27 48.00 C 0.53 0.54 0.53 0.43 -0.19 38 3 5 +3
29SEP27 49.00 C 0.50 0.50 0.50 0.38 -0.20 38 1 6 +1
29SEP27 50.00 C 0.49 0.49 0.47 0.35 -0.20 38 19 25 -19
29SEP27 52.50 C 0.00 0.00 0.00 0.27 -0.19 38 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.21 -0.18 38 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.16 -0.18 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.13 -0.16 39 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.10 -0.15 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.08 -0.15 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.06 -0.14 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.05 -0.13 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.04 -0.12 39 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.03 -0.12 39 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.02 -0.12 39 0 30 0
TOTAL CALL 7,365 122,405 +3,589
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 47 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 290 0
09OCT26 26.00 P 0.04 0.04 0.04 0.04 -0.06 36 33 128 +33
09OCT26 26.50 P 0.12 0.13 0.12 0.13 -0.08 33 93 160 +75
09OCT26 27.00 P 0.38 0.38 0.29 0.33 -0.08 30 488 580 +440
09OCT26 27.50 P 0.63 0.63 0.62 0.68 -0.04 25 45 271 +30
09OCT26 28.00 P 1.24 1.24 1.03 1.15 +0.01 0 129 342 +61
09OCT26 28.50 P 1.57 1.61 1.53 1.63 -0.06 0 60 137 +60
09OCT26 29.00 P 2.18 2.18 2.02 2.11 -0.09 0 135 293 +135
09OCT26 29.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 166 0
09OCT26 30.00 P 0.00 0.00 0.00 3.18 +0.04 82 0 73 0
09OCT26 30.50 P 0.00 0.00 0.00 3.66 -0.01 69 0 90 0
09OCT26 31.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.18 +0.01 120 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.18 +0.02 138 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.67 0.00 135 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.17 0.00 142 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.55 -0.11 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.05 -0.11 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.55 -0.11 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.55 -0.13 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.61 -0.06 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.55 -0.12 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 12.05 -0.13 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.03 0.00 35 0 7 0
16OCT26 25.00 P 0.06 0.06 0.06 0.05 -0.02 32 3 53 +3
16OCT26 25.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 6 0
16OCT26 26.00 P 0.21 0.21 0.21 0.23 -0.02 33 20 47 +20
16OCT26 26.50 P 0.40 0.40 0.35 0.39 -0.03 32 153 140 +118
16OCT26 27.00 P 0.64 0.64 0.62 0.62 -0.03 32 45 45 +45
16OCT26 27.50 P 0.00 0.00 0.00 0.92 -0.02 31 0 22 0
16OCT26 28.00 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.70 -0.02 28 0 15 0
16OCT26 29.00 P 2.09 2.09 2.09 2.18 -0.02 31 15 90 +15
16OCT26 29.50 P 0.00 0.00 0.00 2.67 -0.02 33 0 30 0
16OCT26 30.00 P 0.00 0.00 0.00 3.18 +0.04 41 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.66 -0.01 37 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.16 +0.04 41 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.66 0.00 44 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.18 +0.01 59 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.18 +0.02 68 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.67 0.00 67 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.17 0.00 71 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.55 -0.11 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.05 -0.11 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.55 -0.11 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.55 -0.13 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 10.61 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 0.06 +0.01 40 0 881 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 2,194 0
29OCT26 25.00 P 0.24 0.24 0.21 0.27 +0.01 36 62 3,273 +15
29OCT26 26.00 P 0.49 0.49 0.45 0.51 -0.01 34 4 3,477 +2
29OCT26 27.00 P 0.93 0.93 0.85 0.91 -0.04 32 53 4,863 +6
29OCT26 28.00 P 1.57 1.57 1.46 1.53 -0.02 31 44 4,712 -8
29OCT26 29.00 P 2.26 2.28 2.26 2.32 -0.03 32 6 3,226 -5
29OCT26 30.00 P 0.00 0.00 0.00 3.20 -0.08 31 340 1,944 +340
29OCT26 31.00 P 4.08 4.08 4.08 4.18 +0.02 34 25 201 0
29OCT26 32.00 P 0.00 0.00 0.00 5.18 +0.01 41 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 6.18 +0.02 46 0 348 0
29OCT26 34.00 P 0.00 0.00 0.00 7.17 0.00 49 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 8.05 -0.11 0 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 12.05 -0.13 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 13.04 -0.09 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.04 -0.10 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.04 -0.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.04 -0.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.03 -0.11 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.03 -0.11 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.03 -0.11 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.08 -0.12 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.04 -0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.04 -0.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.04 -0.16 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.54 -0.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.04 -0.16 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.54 -0.15 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.04 -0.15 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.54 -0.15 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.04 -0.15 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.53 -0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.04 -0.09 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.54 -0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.04 -0.09 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.54 -0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 168 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 251 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 752 0
27NOV26 24.00 P 0.34 0.34 0.34 0.38 0.00 36 30 1,107 +30
27NOV26 25.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 1,670 0
27NOV26 26.00 P 0.94 0.94 0.94 0.95 -0.02 34 1 1,539 +1
27NOV26 27.00 P 1.38 1.40 1.33 1.39 -0.06 33 303 1,585 +278
27NOV26 28.00 P 1.92 1.92 1.92 1.99 -0.03 34 6 7,192 +6
27NOV26 29.00 P 0.00 0.00 0.00 2.67 -0.03 33 0 1,726 0
27NOV26 30.00 P 0.00 0.00 0.00 3.44 -0.05 33 0 624 0
27NOV26 31.00 P 0.00 0.00 0.00 4.29 -0.12 32 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 5.20 -0.11 31 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 6.18 0.00 33 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 7.17 0.00 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 8.05 -0.11 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.05 -0.13 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.04 -0.09 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 14.05 -0.09 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.04 -0.10 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 16.04 -0.10 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.04 -0.10 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.04 -0.10 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.04 -0.10 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.08 -0.13 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.04 -0.17 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.04 -0.17 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.04 -0.17 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.54 -0.17 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.04 -0.17 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.54 -0.17 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.04 -0.17 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.54 -0.17 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.04 -0.17 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.54 -0.09 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.04 -0.09 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.54 -0.09 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.04 -0.09 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.54 -0.09 0 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 77 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 70 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 0.00 0.00 0.00 0.01 0.00 37 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 38 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 38 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 37 0 181 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 36 0 132 0
30DEC26 20.00 P 0.09 0.09 0.09 0.08 +0.01 37 50 579 +50
30DEC26 21.00 P 0.00 0.00 0.00 0.14 0.00 36 0 1,041 0
30DEC26 22.00 P 0.26 0.26 0.26 0.23 -0.02 35 1 1,208 +1
30DEC26 23.00 P 0.41 0.42 0.41 0.39 -0.03 35 76 4,086 +1
30DEC26 24.00 P 0.68 0.68 0.68 0.61 -0.03 35 15 2,474 0
30DEC26 25.00 P 0.91 0.91 0.91 0.90 -0.04 34 7 4,585 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.05 34 0 4,409 0
30DEC26 27.00 P 1.80 1.80 1.70 1.76 -0.03 34 710 5,054 +553
30DEC26 28.00 P 0.00 0.00 0.00 2.33 -0.05 34 0 1,299 0
30DEC26 29.00 P 2.97 2.97 2.90 2.99 -0.04 34 165 2,640 -75
30DEC26 30.00 P 0.00 0.00 0.00 3.74 -0.04 34 0 1,493 0
30DEC26 31.00 P 0.00 0.00 0.00 4.54 -0.05 34 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 -0.12 32 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 -0.02 34 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 7.23 +0.02 35 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 +0.01 33 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 -0.06 0 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 12.05 -0.13 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.04 -0.09 0 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 14.05 -0.09 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 15.04 -0.10 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.04 -0.10 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.04 -0.10 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.04 -0.12 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.04 -0.10 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.08 -0.13 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.04 -0.17 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.04 -0.17 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.04 -0.17 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 25.54 -0.17 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.04 -0.17 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.54 -0.17 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.04 -0.17 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.54 -0.17 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.04 -0.17 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.54 -0.09 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.04 -0.09 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.54 -0.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.04 -0.09 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.54 -0.09 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 75 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 55 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 43 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 0.05 -0.01 36 0 3 0
28JAN27 19.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 65 0
28JAN27 19.50 P 0.13 0.13 0.13 0.10 0.00 36 1 61 +1
28JAN27 20.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 1 0
28JAN27 21.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 10 0
28JAN27 22.00 P 0.38 0.38 0.38 0.37 -0.02 35 45 165 +45
28JAN27 23.00 P 0.55 0.55 0.55 0.55 -0.05 35 20 631 +20
28JAN27 24.00 P 0.84 0.84 0.79 0.79 -0.06 34 23 504 +17
28JAN27 25.00 P 1.20 1.20 1.18 1.12 -0.06 34 60 251 +60
28JAN27 26.00 P 1.48 1.52 1.47 1.52 -0.06 34 375 621 +360
28JAN27 27.00 P 1.98 1.99 1.95 2.00 -0.08 34 195 1,171 +155
28JAN27 28.00 P 2.55 2.56 2.52 2.56 -0.09 34 639 709 +578
28JAN27 29.00 P 0.00 0.00 0.00 3.24 -0.05 34 0 71 0
28JAN27 30.00 P 3.87 3.87 3.87 3.97 +0.01 35 15 35 0
28JAN27 31.00 P 0.00 0.00 0.00 4.78 -0.03 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.53 -0.06 34 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.38 -0.10 33 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.26 -0.11 32 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.17 -0.10 30 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.11 -0.09 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.05 -0.13 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.04 -0.09 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.05 -0.09 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.04 -0.10 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.04 -0.10 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.04 -0.10 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.04 -0.12 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.04 -0.10 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.08 -0.13 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.04 -0.17 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.04 -0.17 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.04 -0.17 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.54 -0.17 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.04 -0.17 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.54 -0.17 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.04 -0.17 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.54 -0.17 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.04 -0.17 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.54 -0.09 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 43.04 -0.09 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 45.54 -0.09 0 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 0.01 -0.01 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 97 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.04 35 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.05 35 0 861 0
30MAR27 22.00 P 0.00 0.00 0.00 0.63 -0.06 35 0 771 0
30MAR27 23.00 P 0.88 0.88 0.88 0.88 -0.05 35 35 5,152 +35
30MAR27 24.00 P 1.24 1.24 1.17 1.16 -0.08 34 175 2,060 +175
30MAR27 25.00 P 0.00 0.00 0.00 1.53 -0.07 34 0 1,599 0
30MAR27 26.00 P 1.96 1.96 1.96 1.97 -0.06 34 4 3,162 -4
30MAR27 27.00 P 0.00 0.00 0.00 2.46 -0.07 34 2,000 4,977 +1,386
30MAR27 28.00 P 0.00 0.00 0.00 3.04 -0.07 34 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 3.67 -0.06 34 0 2,885 0
30MAR27 30.00 P 4.29 4.29 4.29 4.38 -0.03 35 4 503 +4
30MAR27 31.00 P 0.00 0.00 0.00 5.12 -0.03 35 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 -0.10 34 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.67 -0.08 35 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 -0.08 34 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.38 -0.08 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.27 -0.08 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 -0.07 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.12 -0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.08 -0.10 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.05 -0.08 0 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.05 -0.09 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.04 -0.10 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.04 -0.10 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.04 -0.10 0 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.04 -0.13 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.04 -0.13 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.08 -0.13 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.04 -0.17 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.04 -0.17 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.04 -0.17 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.54 -0.17 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.04 -0.17 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.54 -0.17 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.04 -0.17 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.54 -0.17 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.04 -0.17 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.54 -0.09 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.04 -0.09 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.54 -0.09 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.04 -0.09 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.54 -0.09 0 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 0.00 38 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 38 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 38 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 0.00 38 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 0.00 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 0.00 37 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 0.00 37 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 -0.04 36 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.81 -0.04 36 0 218 0
29JUN27 22.00 P 1.06 1.06 1.06 1.04 -0.06 36 100 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.34 -0.06 36 0 1,287 0
29JUN27 24.00 P 1.79 1.79 1.79 1.70 -0.05 36 100 1,055 +99
29JUN27 25.00 P 0.00 0.00 0.00 2.07 -0.03 35 0 468 0
29JUN27 26.00 P 0.00 0.00 0.00 2.52 -0.03 35 0 703 0
29JUN27 27.00 P 0.00 0.00 0.00 3.04 -0.08 35 0 1,246 0
29JUN27 28.00 P 0.00 0.00 0.00 3.57 -0.08 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 4.23 +0.05 35 0 1,561 0
29JUN27 30.00 P 4.81 4.81 4.81 4.86 -0.12 35 15 225 +15
29JUN27 31.00 P 0.00 0.00 0.00 5.57 -0.17 35 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.32 -0.15 35 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 7.09 -0.16 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.89 -0.16 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.72 -0.15 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.57 -0.15 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.45 -0.13 35 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 11.33 -0.14 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.24 -0.13 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.17 -0.12 32 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.11 -0.12 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.07 -0.12 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.05 -0.12 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.04 -0.10 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.04 -0.13 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.04 -0.13 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.08 -0.13 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.04 -0.17 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.04 -0.17 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 23.04 -0.17 0 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.54 -0.17 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.04 -0.17 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.54 -0.17 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.04 -0.17 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 35.54 -0.17 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.04 -0.17 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.54 -0.09 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.04 -0.09 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.54 -0.09 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.04 -0.15 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.54 -0.09 0 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 42 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 4 0
29SEP27 15.50 P 0.00 0.00 0.00 0.12 -0.06 34 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.20 -0.08 34 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.26 -0.08 34 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.32 -0.08 35 0 10 0
29SEP27 18.00 P 0.00 0.00 0.00 0.39 -0.09 35 0 71 0
29SEP27 18.50 P 0.00 0.00 0.00 0.47 -0.09 35 0 30 0
29SEP27 19.00 P 0.70 0.70 0.70 0.55 -0.12 35 13 204 +13
29SEP27 19.50 P 0.00 0.00 0.00 0.66 -0.11 35 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.77 -0.11 35 0 72 0
29SEP27 21.00 P 0.00 0.00 0.00 1.04 -0.12 35 0 106 0
29SEP27 22.00 P 0.00 0.00 0.00 1.35 -0.12 36 0 124 0
29SEP27 23.00 P 0.00 0.00 0.00 1.71 -0.11 36 0 336 0
29SEP27 24.00 P 0.00 0.00 0.00 2.14 -0.10 36 0 552 0
29SEP27 25.00 P 2.66 2.66 2.66 2.59 -0.09 36 60 1,187 +60
29SEP27 26.00 P 3.14 3.14 3.14 3.11 -0.08 37 60 604 +20
29SEP27 27.00 P 3.69 3.70 3.69 3.66 -0.06 37 1,480 1,693 +1,480
29SEP27 28.00 P 0.00 0.00 0.00 4.27 -0.04 37 0 232 0
29SEP27 29.00 P 4.94 4.94 4.94 4.88 -0.07 38 5 190 +5
29SEP27 30.00 P 0.00 0.00 0.00 5.57 0.00 38 0 120 0
29SEP27 31.00 P 0.00 0.00 0.00 6.26 -0.10 38 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 6.99 -0.11 38 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.73 -0.16 38 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.51 -0.16 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.30 -0.16 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.12 -0.15 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.95 -0.15 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.79 -0.15 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.66 -0.14 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.53 -0.14 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.42 -0.14 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.32 -0.14 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.24 -0.13 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.21 -0.09 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.16 -0.08 35 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 19.08 -0.12 0 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.08 -0.13 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.04 -0.17 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.04 -0.17 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.04 -0.17 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.54 -0.17 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.04 -0.17 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.58 -0.13 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.04 -0.17 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.58 -0.13 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.04 -0.17 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.58 -0.05 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.08 -0.05 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.58 -0.05 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.04 -0.15 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 50.54 -0.09 0 0 0 0
TOTAL PUT 8,541 130,894 +6,754
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.050
29OCT26 50.00 C 0.00 0.00 0.00 26.15 +0.20 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.65 +0.20 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.16 +0.21 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.66 +0.20 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.17 +0.21 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.67 +0.14 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.18 +0.15 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.68 +0.14 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.20 +0.14 15 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 3.82 +0.13 15 0 0 0
29OCT26 75.00 C 1.58 1.58 1.58 1.80 +0.10 14 17 314 +17
29OCT26 77.50 C 0.38 0.52 0.37 0.62 +0.05 15 27 585 +5
29OCT26 80.00 C 0.00 0.00 0.00 0.14 +0.01 15 0 327 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 +0.01 16 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 34 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 41 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.79 +0.20 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.30 +0.21 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.81 +0.18 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.32 +0.18 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.67 -0.02 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.34 +0.14 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.86 +0.14 12 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.23 +0.09 0 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 4.02 +0.09 10 0 120 0
27NOV26 75.00 C 2.27 2.28 2.27 2.20 +0.08 12 30 223 -30
27NOV26 77.50 C 0.76 0.97 0.72 0.98 +0.04 12 84 337 +51
27NOV26 80.00 C 0.00 0.00 0.00 0.34 +0.01 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 0.00 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 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.29 +0.21 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.29 +0.21 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.30 +0.21 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.81 +0.21 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.32 +0.21 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.83 +0.20 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.34 +0.19 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.67 -0.05 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.37 +0.14 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.90 +0.14 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.30 -0.05 0 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 4.17 +0.12 11 0 234 0
30DEC26 75.00 C 0.00 0.00 0.00 2.44 +0.10 12 0 239 0
30DEC26 77.50 C 1.01 1.01 1.01 1.24 +0.06 12 1 148 +1
30DEC26 80.00 C 0.00 0.00 0.00 0.55 +0.05 12 0 133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 +0.02 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 12 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 15 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.81 +0.21 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.32 +0.21 20 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.83 +0.20 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.34 +0.19 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.67 -0.05 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.37 +0.14 11 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.91 +0.13 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.37 +0.02 0 0 0 0
28JAN27 72.50 C 4.25 4.25 4.25 4.35 +0.10 11 15 15 +15
28JAN27 75.00 C 0.00 0.00 0.00 2.67 +0.08 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 1.49 +0.05 12 0 17 0
28JAN27 80.00 C 0.60 0.69 0.60 0.75 +0.03 12 30 55 +15
28JAN27 82.50 C 0.25 0.25 0.25 0.34 +0.02 12 15 15 0
28JAN27 85.00 C 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.30 +0.21 24 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 23.81 +0.21 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.32 +0.21 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.83 +0.17 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.34 +0.14 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.67 -0.08 0 0 0 0
30MAR27 65.00 C 11.80 11.80 11.80 11.84 +0.48 18 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 9.19 +0.14 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 6.83 +0.13 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.00 +0.12 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.46 +0.10 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.27 +0.08 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.40 +0.06 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.81 +0.05 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 +0.03 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 +0.02 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 +0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 +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 26.58 +0.49 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.13 +0.53 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.69 +0.58 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.83 +0.17 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.34 +0.12 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 13.99 -0.29 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.08 +0.14 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 9.85 +0.14 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.54 +0.13 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.74 +0.12 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.21 +0.11 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 2.96 +0.08 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.00 +0.08 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.29 +0.05 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.81 +0.05 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 +0.02 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 +0.02 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 +0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 +0.01 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.55 +0.88 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.13 +0.80 10 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.13 +0.14 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.81 +0.14 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.52 -0.32 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.69 +0.13 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.51 +0.11 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.24 +0.11 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.48 +0.08 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 4.95 +0.07 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.67 +0.05 11 0 3 0
29SEP27 80.00 C 0.00 0.00 0.00 2.65 +0.04 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.85 +0.03 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.24 +0.02 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.82 +0.01 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.53 +0.01 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.33 +0.01 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.20 -0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 +0.01 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 220 4,627 +75
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 16 0 280 0
29OCT26 72.50 P 0.21 0.23 0.21 0.14 -0.01 15 47 1,047 -45
29OCT26 75.00 P 1.20 1.20 0.70 0.68 -0.05 15 18 981 -2
29OCT26 77.50 P 1.97 1.98 1.95 2.02 -0.10 16 20 353 +15
29OCT26 80.00 P 0.00 0.00 0.00 4.01 -0.13 15 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.45 -0.15 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.45 -0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.35 +0.25 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.85 +0.25 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.35 +0.25 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.85 +0.20 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.35 +0.20 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.85 +0.23 81 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 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 322 0
27NOV26 72.50 P 0.00 0.00 0.00 0.27 -0.04 13 0 147 0
27NOV26 75.00 P 1.02 1.02 1.02 0.92 -0.07 13 10 372 +10
27NOV26 77.50 P 0.00 0.00 0.00 2.16 -0.10 13 0 355 0
27NOV26 80.00 P 0.00 0.00 0.00 4.07 -0.14 13 0 355 0
27NOV26 82.50 P 0.00 0.00 0.00 6.64 -0.16 19 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.45 -0.15 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.35 +0.25 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.85 +0.20 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.35 +0.20 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.85 +0.20 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.35 +0.20 52 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.85 +0.20 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 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 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 55 0
30DEC26 67.50 P 0.11 0.11 0.11 0.05 -0.01 13 1 68 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.01 12 0 140 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 -0.03 13 0 342 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 -0.05 13 0 433 0
30DEC26 77.50 P 0.00 0.00 0.00 2.89 -0.08 13 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 -0.11 14 0 53 0
30DEC26 82.50 P 0.00 0.00 0.00 7.04 +0.08 15 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 9.21 -0.13 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.66 -0.14 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 14.52 +0.24 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.00 +0.16 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.48 +0.14 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.97 +0.16 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.46 +0.15 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.96 +0.16 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 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 14 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.09 -0.01 12 0 6 0
28JAN27 70.00 P 0.52 0.52 0.52 0.30 -0.01 12 6 14 +6
28JAN27 72.50 P 0.00 0.00 0.00 0.77 -0.04 12 0 11 0
28JAN27 75.00 P 0.00 0.00 0.00 1.67 -0.06 12 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.04 -0.10 13 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.90 -0.10 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 7.04 +0.02 14 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 9.23 -0.13 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.67 -0.13 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.52 +0.24 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 17.00 +0.16 26 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.49 +0.15 28 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.97 +0.14 31 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.46 +0.15 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 0.00 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 0.00 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.60 -0.01 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.21 +0.02 13 0 37 0
30MAR27 75.00 P 0.00 0.00 0.00 2.16 -0.05 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 -0.07 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 5.25 -0.09 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.31 -0.11 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.33 -0.13 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.70 -0.14 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.57 -0.15 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.12 -0.08 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.68 +0.03 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.24 +0.13 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.76 +0.17 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.19 +0.13 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 -0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.39 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.79 -0.02 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 -0.03 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.40 -0.05 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.72 -0.07 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.39 -0.09 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.39 -0.12 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.36 -0.13 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.71 -0.14 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.57 -0.15 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.12 -0.10 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.68 +0.03 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.24 +0.12 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.76 +0.17 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.21 +0.15 29 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 0.00 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 -0.01 12 0 1 0
29SEP27 65.00 P 0.65 0.65 0.65 0.26 -0.02 12 4 16 +4
29SEP27 67.50 P 0.00 0.00 0.00 0.54 -0.03 12 0 33 0
29SEP27 70.00 P 0.00 0.00 0.00 0.98 -0.05 12 0 44 0
29SEP27 72.50 P 0.00 0.00 0.00 1.68 -0.06 12 0 9 0
29SEP27 75.00 P 0.00 0.00 0.00 2.65 -0.08 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.94 -0.10 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.57 -0.12 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.50 -0.14 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.42 -0.14 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.74 -0.15 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.59 -0.15 17 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.12 -0.12 19 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.68 +0.01 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.24 +0.09 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.76 +0.17 25 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.21 +0.15 27 0 0 0
TOTAL PUT 106 7,440 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.950
29OCT26 35.00 C 0.00 0.00 0.00 15.95 -0.12 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.96 -0.11 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.96 -0.12 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.97 -0.11 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.97 -0.11 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.97 -0.11 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.97 -0.11 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.03 -0.06 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.04 -0.05 27 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.04 -0.06 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.06 -0.05 25 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.09 -0.06 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.15 -0.07 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.28 -0.07 24 0 424 0
29OCT26 49.00 C 2.46 2.46 2.46 2.48 -0.07 24 2 579 0
29OCT26 50.00 C 1.76 1.76 1.76 1.76 -0.06 23 3 869 0
29OCT26 52.50 C 0.60 0.62 0.60 0.62 -0.06 23 19 4,476 -3
29OCT26 55.00 C 0.16 0.16 0.16 0.16 -0.02 24 20 1,382 -20
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 858 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.08 -0.10 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.10 -0.09 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.12 -0.08 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.17 -0.06 25 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.20 -0.06 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.25 -0.07 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.37 -0.03 26 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.49 -0.03 26 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 4.63 -0.07 25 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.81 -0.12 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.11 -0.03 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.48 -0.06 24 0 581 0
27NOV26 52.50 C 1.31 1.31 1.31 1.32 -0.06 24 15 1,207 +15
27NOV26 55.00 C 0.60 0.60 0.60 0.63 -0.04 25 9 777 +3
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 383 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -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 32 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.11 -0.15 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.13 -0.14 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.13 +0.05 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.15 +0.07 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.18 0.00 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.22 +0.03 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.27 +0.07 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.38 -0.06 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.45 -0.07 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.56 -0.06 25 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.69 -0.08 25 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.88 -0.07 25 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.11 -0.07 25 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.40 -0.07 25 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.63 -0.08 24 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 3.06 -0.07 24 0 3,931 0
30DEC26 52.50 C 1.81 1.81 1.81 1.90 -0.07 24 23 1,839 0
30DEC26 55.00 C 1.00 1.00 1.00 1.10 -0.06 24 30 1,048 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.60 -0.04 25 0 901 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 332 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 27 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 10.42 +0.16 25 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.45 -0.05 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.53 -0.05 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.64 -0.05 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.79 -0.05 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.98 -0.05 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.23 -0.04 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.52 -0.05 24 0 0 0
28JAN27 49.00 C 3.91 3.91 3.91 3.82 -0.01 23 15 105 +15
28JAN27 50.00 C 3.31 3.31 3.31 3.24 -0.01 23 15 62 +15
28JAN27 52.50 C 0.00 0.00 0.00 2.07 0.00 24 0 2 0
28JAN27 55.00 C 0.00 0.00 0.00 1.28 0.00 24 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 0.74 -0.02 24 0 44 0
28JAN27 60.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.10 -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 16.21 -0.05 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.28 +0.01 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.28 +0.14 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.32 +0.14 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.36 +0.13 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.46 +0.18 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.53 +0.16 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.58 -0.07 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.72 -0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.89 -0.07 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.09 -0.08 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.35 -0.08 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.66 -0.07 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.01 -0.07 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.42 -0.01 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.89 0.00 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 2.77 0.00 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 1.94 +0.01 25 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 -0.01 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.03 25 0 416 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 -0.02 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -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 0.00 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.31 +0.04 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.40 +0.18 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.48 +0.17 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.57 +0.16 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.74 +0.21 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.89 +0.21 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.06 +0.20 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.14 -0.05 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.38 -0.05 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.68 -0.05 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.01 -0.05 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.39 -0.05 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.86 -0.05 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.31 -0.05 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 4.80 -0.05 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.69 -0.01 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 2.79 +0.02 25 0 137 0
29JUN27 57.50 C 0.00 0.00 0.00 2.11 +0.02 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.55 0.00 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.12 -0.02 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.80 -0.02 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.56 -0.01 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 0.00 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.89 +0.20 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.06 +0.14 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.24 +0.04 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.72 -0.06 25 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.05 -0.06 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.38 -0.06 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.77 -0.06 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.17 -0.06 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.41 -0.06 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.90 -0.06 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.40 -0.06 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.33 -0.05 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 3.43 -0.05 24 0 62 0
29SEP27 57.50 C 0.00 0.00 0.00 2.69 -0.05 24 0 56 0
29SEP27 60.00 C 0.00 0.00 0.00 2.10 -0.04 24 0 90 0
29SEP27 62.50 C 0.00 0.00 0.00 1.62 -0.04 24 0 179 0
29SEP27 65.00 C 1.15 1.15 1.15 1.24 -0.03 24 1 37 0
29SEP27 67.50 C 0.00 0.00 0.00 0.94 -0.02 24 0 42 0
29SEP27 70.00 C 0.00 0.00 0.00 0.74 +0.01 25 0 19 0
29SEP27 72.50 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
TOTAL CALL 152 39,386 +40
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 55 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.00 25 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 491 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 588 0
29OCT26 47.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 495 0
29OCT26 48.00 P 0.27 0.27 0.27 0.24 -0.02 24 1 782 +1
29OCT26 49.00 P 0.43 0.47 0.43 0.45 -0.02 24 28 594 +4
29OCT26 50.00 P 0.78 0.78 0.77 0.78 -0.02 24 45 870 0
29OCT26 52.50 P 2.14 2.14 2.11 2.15 -0.02 25 30 256 +15
29OCT26 55.00 P 0.00 0.00 0.00 4.14 +0.03 24 0 135 0
29OCT26 57.50 P 0.00 0.00 0.00 6.55 +0.05 0 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 9.05 +0.05 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.59 -0.09 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.10 -0.09 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.60 -0.09 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.08 -0.11 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.60 -0.09 74 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.10 -0.10 80 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 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 239 0
27NOV26 46.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 407 0
27NOV26 47.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 395 0
27NOV26 48.00 P 0.75 0.75 0.72 0.72 -0.02 25 5 525 +3
27NOV26 49.00 P 0.00 0.00 0.00 1.03 -0.02 25 0 6,837 0
27NOV26 50.00 P 0.00 0.00 0.00 1.42 -0.02 25 0 6,276 0
27NOV26 52.50 P 2.71 2.74 2.71 2.74 -0.01 25 25 1,073 +25
27NOV26 55.00 P 0.00 0.00 0.00 4.56 -0.01 26 0 255 0
27NOV26 57.50 P 6.72 6.72 6.72 6.75 +0.11 27 15 126 +15
27NOV26 60.00 P 0.00 0.00 0.00 9.05 +0.04 0 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.59 -0.18 33 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 14.10 -0.16 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.60 -0.16 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.08 -0.19 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.60 -0.17 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.10 -0.17 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.04 -0.01 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 481 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 964 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 -0.02 25 0 1,186 0
30DEC26 47.00 P 0.00 0.00 0.00 0.84 -0.03 25 0 1,961 0
30DEC26 48.00 P 0.00 0.00 0.00 1.14 -0.02 25 0 1,914 0
30DEC26 49.00 P 0.00 0.00 0.00 1.49 -0.03 25 0 481 0
30DEC26 50.00 P 0.00 0.00 0.00 1.91 -0.02 25 0 6,242 0
30DEC26 52.50 P 0.00 0.00 0.00 3.26 -0.01 26 0 1,370 0
30DEC26 55.00 P 0.00 0.00 0.00 5.00 0.00 27 0 1,041 0
30DEC26 57.50 P 0.00 0.00 0.00 6.87 +0.01 25 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 9.13 +0.03 25 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.65 -0.15 30 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 14.10 -0.17 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.60 -0.16 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.08 -0.19 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.60 -0.17 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.10 -0.17 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.76 +0.01 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 1.01 +0.01 24 0 17 0
28JAN27 47.00 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
28JAN27 48.00 P 1.68 1.68 1.68 1.70 +0.01 24 15 30 +15
28JAN27 49.00 P 0.00 0.00 0.00 2.13 +0.02 24 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.59 0.00 24 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 4.01 0.00 24 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 5.76 0.00 24 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 7.76 +0.05 24 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.05 -0.12 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.37 -0.15 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.74 -0.18 27 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.20 -0.16 29 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.63 -0.19 30 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.09 -0.18 32 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.58 -0.17 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 0.00 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 -0.01 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 -0.01 25 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.27 -0.01 25 0 433 0
30MAR27 46.00 P 0.00 0.00 0.00 1.59 -0.01 25 0 376 0
30MAR27 47.00 P 0.00 0.00 0.00 1.92 -0.01 25 0 609 0
30MAR27 48.00 P 0.00 0.00 0.00 2.30 -0.02 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.73 0.00 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.20 0.00 25 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.60 +0.01 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.27 +0.01 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.22 -0.02 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.32 -0.11 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.56 -0.12 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.88 -0.15 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.27 -0.15 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.67 -0.18 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.12 -0.18 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.58 -0.18 30 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 0.00 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.37 0.00 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 0.00 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.78 0.00 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 0.00 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.24 0.00 25 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 1.51 +0.01 25 0 225 0
29JUN27 45.00 P 0.00 0.00 0.00 1.78 -0.01 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.10 -0.01 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.45 -0.03 24 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 2.85 -0.03 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.31 -0.02 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.80 -0.01 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.19 -0.02 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.85 +0.01 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.67 +0.02 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.65 -0.11 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.79 -0.14 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.07 -0.12 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.38 -0.15 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.76 -0.15 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.19 -0.15 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.63 -0.15 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.90 0.00 25 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 1.09 -0.01 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.33 -0.04 25 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 1.62 -0.01 25 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 1.93 -0.01 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 2.25 -0.01 25 0 264 0
29SEP27 46.00 P 0.00 0.00 0.00 2.64 0.00 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 3.03 -0.01 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.47 -0.01 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.95 0.00 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.45 0.00 25 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.87 0.00 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 7.50 +0.01 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.24 -0.07 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.24 -0.05 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.28 -0.10 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.42 -0.11 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.65 -0.12 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.94 -0.13 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.30 -0.13 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.65 -0.18 26 0 0 0
TOTAL PUT 164 61,293 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.520
09OCT26 16.75 C 0.00 0.00 0.00 6.79 +0.10 212 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.31 +0.12 221 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.04 +0.06 187 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 5.81 +0.08 203 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.60 +0.12 224 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.31 +0.08 186 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.02 +0.08 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.79 +0.07 148 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.52 +0.07 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.03 +0.05 83 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.56 +0.10 95 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 -210
09OCT26 22.50 C 0.00 0.00 0.00 1.04 +0.06 38 0 0 -59
09OCT26 23.00 C 0.00 0.00 0.00 0.56 +0.02 28 0 300 0
09OCT26 23.50 C 0.22 0.23 0.22 0.21 -0.02 28 86 145 +54
09OCT26 24.00 C 0.09 0.09 0.06 0.05 -0.03 29 68 1,477 -57
09OCT26 24.50 C 0.02 0.02 0.02 0.01 -0.01 31 45 316 +45
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 56 0 824 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 6.80 +0.07 99 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 6.55 +0.07 95 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.31 +0.08 98 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.05 +0.07 88 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 5.81 +0.08 90 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 5.60 +0.12 102 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.31 +0.08 82 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.05 +0.07 72 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 4.80 +0.05 69 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 4.54 +0.08 56 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.29 +0.06 53 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.04 +0.08 49 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 3.79 +0.03 46 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.54 +0.07 43 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.04 +0.06 36 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.56 +0.10 41 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.04 +0.06 24 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.56 +0.07 26 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.10 +0.04 25 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.69 +0.03 24 0 15 0
16OCT26 23.50 C 0.42 0.42 0.42 0.39 0.00 25 30 138 +30
16OCT26 24.00 C 0.20 0.21 0.20 0.19 -0.02 25 17 97 +17
16OCT26 24.50 C 0.00 0.00 0.00 0.09 -0.01 26 5 29 +5
16OCT26 25.00 C 0.06 0.06 0.06 0.04 0.00 27 17 127 +17
16OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 847 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 33.50 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 15.30 +0.07 174 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.05 +0.07 169 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.80 +0.04 164 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.55 +0.07 159 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.30 +0.07 154 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.04 +0.03 121 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.80 +0.05 144 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.55 +0.04 139 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.05 +0.07 130 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.55 +0.07 122 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.05 +0.07 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.55 +0.05 106 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.05 +0.04 98 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.55 +0.06 90 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.05 +0.05 83 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.55 +0.05 76 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.05 +0.04 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.55 +0.05 59 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.54 +0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.05 +0.05 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.60 +0.10 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.56 +0.05 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.06 +0.08 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.56 +0.08 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.66 +0.15 37 0 80 0
29OCT26 22.00 C 1.64 1.64 1.64 1.63 +0.07 22 50 444 +50
29OCT26 23.00 C 0.87 0.87 0.87 0.90 +0.04 25 30 735 0
29OCT26 24.00 C 0.45 0.45 0.39 0.41 +0.01 25 1,660 3,212 +1,364
29OCT26 25.00 C 0.19 0.19 0.18 0.16 +0.02 26 12 3,329 0
29OCT26 26.00 C 0.09 0.09 0.09 0.05 +0.01 27 15 3,138 +15
29OCT26 27.00 C 0.05 0.05 0.05 0.02 +0.01 29 11 990 +10
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,339 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 796 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 558 0
29OCT26 32.00 C 0.01 0.01 0.01 0.01 0.00 52 10 411 -10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.31 +0.08 97 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.05 +0.07 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.55 +0.07 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.30 +0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.05 +0.04 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.80 +0.05 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.55 +0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.05 +0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.55 +0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.05 +0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.55 +0.05 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.05 +0.04 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.55 +0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.05 +0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.55 +0.05 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.05 +0.04 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.55 +0.05 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.55 +0.04 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.05 +0.05 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.62 +0.07 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.13 +0.07 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.66 +0.07 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.67 +0.05 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.89 +0.03 24 0 150 0
27NOV26 23.00 C 1.18 1.18 1.18 1.25 +0.01 26 15 764 +15
27NOV26 24.00 C 0.74 0.74 0.74 0.77 0.00 26 11 906 +11
27NOV26 25.00 C 0.44 0.45 0.41 0.44 0.00 27 127 1,234 +106
27NOV26 26.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 1,611 0
27NOV26 27.00 C 0.17 0.17 0.17 0.12 -0.01 27 15 515 +15
27NOV26 28.00 C 0.12 0.12 0.11 0.06 0.00 28 19 602 +11
27NOV26 29.00 C 0.08 0.09 0.08 0.03 0.00 28 18 599 +18
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 495 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 396 0
27NOV26 32.00 C 0.03 0.03 0.03 0.01 0.00 34 10 131 +10
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.01 0.01 0.01 0.01 0.00 45 60 603 +30
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 50 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 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 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 96 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.31 +0.07 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.05 +0.07 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.55 +0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.30 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.05 +0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.80 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.55 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.55 +0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.05 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.55 +0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.05 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.55 +0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.05 +0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.55 +0.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.05 +0.04 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.55 +0.05 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.55 +0.04 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.05 +0.05 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.55 +0.04 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.71 +0.16 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.24 +0.06 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.79 +0.06 26 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 2.94 +0.05 26 0 0 0
30DEC26 22.00 C 2.11 2.11 2.11 2.13 +0.04 25 15 541 0
30DEC26 23.00 C 1.49 1.49 1.43 1.52 +0.02 25 46 815 +45
30DEC26 24.00 C 0.98 0.98 0.97 1.04 +0.02 26 35 1,411 +23
30DEC26 25.00 C 0.68 0.68 0.65 0.68 0.00 26 86 1,964 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.45 0.00 27 0 3,120 0
30DEC26 27.00 C 0.31 0.31 0.31 0.27 0.00 27 1 1,182 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.16 0.00 27 0 2,317 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 0.00 27 0 1,338 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2,164 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 27 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 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.01 0.01 0.01 0.00 45 30 485 +30
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 15.31 +0.07 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.06 +0.08 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.55 +0.07 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.30 +0.07 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.05 +0.04 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 13.80 +0.05 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.55 +0.04 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.55 +0.07 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.05 +0.06 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.55 +0.05 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.05 +0.04 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.55 +0.06 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.05 +0.05 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.55 +0.05 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.05 +0.04 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.55 +0.05 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.55 +0.04 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.06 +0.06 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.56 +0.05 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.71 +0.11 12 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.35 +0.05 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.92 +0.05 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.11 +0.04 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.32 +0.02 25 0 45 0
28JAN27 23.00 C 1.66 1.66 1.66 1.73 +0.01 25 15 17 +15
28JAN27 24.00 C 0.00 0.00 0.00 1.25 0.00 26 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 0.87 -0.01 26 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
28JAN27 27.00 C 0.45 0.45 0.45 0.42 -0.01 27 5 7 +5
28JAN27 28.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 2 0
28JAN27 29.00 C 0.25 0.25 0.25 0.17 -0.01 27 2 2 +2
28JAN27 30.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 5 0
28JAN27 32.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 55 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 15.31 +0.06 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.06 +0.05 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.55 +0.04 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.30 +0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.05 +0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.80 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.55 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.55 +0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.05 +0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.55 +0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.05 +0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.55 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.05 +0.04 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.55 +0.03 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.05 +0.04 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.55 +0.03 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.59 +0.03 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.12 +0.03 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.65 +0.06 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.72 +0.04 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.86 +0.05 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.59 +0.05 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.18 +0.04 26 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.42 +0.03 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.66 +0.01 25 0 341 0
30MAR27 23.00 C 0.00 0.00 0.00 2.10 0.00 25 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 1.62 -0.01 25 0 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.24 0.00 26 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 0.95 -0.01 26 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.72 -0.01 27 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 7,261 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 534 0
30MAR27 30.00 C 0.36 0.36 0.36 0.26 -0.01 26 138 589 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 484 0
30MAR27 32.00 C 0.25 0.25 0.24 0.12 -0.01 26 405 1,996 +345
30MAR27 33.00 C 0.21 0.21 0.21 0.09 0.00 27 30 931 -18
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 27 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 41 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 15.31 +0.06 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.06 +0.05 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.55 +0.04 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.30 +0.04 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.05 +0.04 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.80 +0.04 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.55 +0.04 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.55 +0.04 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.05 +0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.55 +0.04 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.05 +0.04 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.56 +0.04 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.09 +0.07 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.61 +0.06 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.13 +0.06 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.65 +0.05 0 0 36 0
29JUN27 15.50 C 0.00 0.00 0.00 8.19 +0.07 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.71 +0.02 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.26 +0.06 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.80 +0.06 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.35 +0.06 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.92 +0.06 16 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.51 +0.05 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.10 +0.04 22 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.72 +0.04 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.48 +0.03 27 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.77 +0.02 27 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.04 +0.01 26 0 279 0
29JUN27 23.00 C 0.00 0.00 0.00 2.50 +0.01 26 0 1,489 0
29JUN27 24.00 C 0.00 0.00 0.00 2.03 0.00 26 0 1,439 0
29JUN27 25.00 C 1.68 1.68 1.68 1.63 -0.01 26 67 546 +54
29JUN27 26.00 C 0.00 0.00 0.00 1.33 -0.01 27 0 366 0
29JUN27 27.00 C 0.00 0.00 0.00 1.08 -0.02 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 0.85 -0.01 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 -0.01 27 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 0.00 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.10 0.00 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.02 0.00 27 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 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 15.31 +0.06 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.06 +0.05 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.55 +0.04 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.30 +0.04 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.05 +0.04 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.80 +0.04 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.55 +0.04 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.55 +0.04 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.05 +0.04 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.55 +0.04 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.07 +0.06 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.56 +0.04 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.09 +0.07 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.61 +0.04 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.14 +0.06 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.67 +0.07 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.20 +0.06 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.73 +0.04 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.30 +0.06 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.87 +0.05 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.46 +0.05 21 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.05 +0.04 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.67 +0.04 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.29 +0.03 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.94 +0.03 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.73 +0.02 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.08 +0.01 29 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.39 0.00 28 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 2.88 -0.01 28 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.43 -0.01 28 0 7 0
29SEP27 25.00 C 0.00 0.00 0.00 2.05 -0.02 28 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 1.72 -0.02 28 0 2,241 0
29SEP27 27.00 C 0.00 0.00 0.00 1.43 -0.03 29 0 79 0
29SEP27 28.00 C 0.00 0.00 0.00 1.20 -0.03 29 0 64 0
29SEP27 29.00 C 0.00 0.00 0.00 0.99 -0.03 29 0 64 0
29SEP27 30.00 C 0.00 0.00 0.00 0.85 -0.02 29 0 34 0
29SEP27 31.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.59 -0.03 29 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.49 -0.02 29 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.08 -0.01 29 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 27 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 3,206 100,989 +1,994
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 195 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 34 1 167 0
09OCT26 23.00 P 0.06 0.06 0.04 0.04 -0.05 29 29 4,734 -29
09OCT26 23.50 P 0.21 0.21 0.18 0.19 -0.09 29 127 911 +2
09OCT26 24.00 P 0.52 0.52 0.52 0.54 -0.08 32 2 325 -2
09OCT26 24.50 P 0.00 0.00 0.00 0.98 -0.11 0 0 1 0
09OCT26 25.00 P 0.00 0.00 0.00 1.52 -0.04 60 0 49 0
09OCT26 25.50 P 0.00 0.00 0.00 2.02 -0.08 74 0 52 0
09OCT26 26.00 P 0.00 0.00 0.00 2.53 -0.04 92 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.98 -0.08 0 0 1 0
09OCT26 27.00 P 0.00 0.00 0.00 3.52 -0.04 112 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 4.03 -0.05 130 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.49 -0.09 110 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.52 -0.04 157 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 6.01 -0.08 159 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.48 -0.08 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.48 -0.08 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.48 -0.12 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.52 -0.04 249 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 83 0
16OCT26 22.50 P 0.09 0.09 0.08 0.07 -0.03 26 65 85 -10
16OCT26 23.00 P 0.18 0.18 0.18 0.17 -0.05 26 5 318 +5
16OCT26 23.50 P 0.40 0.40 0.37 0.38 -0.07 27 158 174 +129
16OCT26 24.00 P 0.00 0.00 0.00 0.68 -0.09 27 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 1.08 -0.09 29 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 1.52 -0.11 29 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 2.02 -0.08 36 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 2.53 -0.04 45 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.52 -0.04 55 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 4.03 -0.05 63 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.49 -0.09 56 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.99 -0.09 60 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.52 -0.04 76 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 6.01 -0.08 78 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.48 -0.08 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.48 -0.08 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.48 -0.12 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 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 0.00 159 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,819 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,961 0
29OCT26 22.00 P 0.13 0.13 0.12 0.11 -0.01 26 45 4,313 +36
29OCT26 23.00 P 0.40 0.41 0.37 0.37 -0.03 26 139 3,405 +18
29OCT26 24.00 P 0.91 0.93 0.91 0.88 -0.05 27 20 1,813 0
29OCT26 25.00 P 0.00 0.00 0.00 1.63 -0.08 28 4 3,757 -4
29OCT26 26.00 P 0.00 0.00 0.00 2.53 -0.04 30 0 695 0
29OCT26 27.00 P 0.00 0.00 0.00 3.52 -0.04 37 0 522 0
29OCT26 28.00 P 0.00 0.00 0.00 4.53 -0.06 46 0 879 0
29OCT26 29.00 P 0.00 0.00 0.00 5.52 -0.06 51 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.50 -0.10 54 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.49 -0.07 56 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.49 -0.07 62 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.49 -0.11 67 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.52 -0.04 81 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.49 -0.07 77 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.48 -0.08 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.49 -0.07 86 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.48 -0.08 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.48 -0.08 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.48 -0.08 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.48 -0.08 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.48 -0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.48 -0.08 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.48 -0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.48 -0.08 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.48 -0.08 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.48 -0.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.48 -0.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.48 -0.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.98 -0.08 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.48 -0.08 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.98 -0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.48 -0.08 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 805 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 8,777 0
27NOV26 21.00 P 0.17 0.17 0.17 0.15 -0.02 27 110 2,393 +110
27NOV26 22.00 P 0.35 0.36 0.35 0.34 -0.04 27 27 3,878 +23
27NOV26 23.00 P 0.70 0.71 0.70 0.69 -0.07 27 3 3,663 +1
27NOV26 24.00 P 0.00 0.00 0.00 1.21 -0.08 28 0 1,856 0
27NOV26 25.00 P 0.00 0.00 0.00 1.89 -0.09 29 4 1,301 0
27NOV26 26.00 P 0.00 0.00 0.00 2.71 -0.09 30 0 776 0
27NOV26 27.00 P 0.00 0.00 0.00 3.60 -0.12 32 0 312 0
27NOV26 28.00 P 0.00 0.00 0.00 4.53 -0.15 32 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.57 -0.06 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.51 -0.11 40 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.52 -0.07 45 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.53 -0.05 51 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.52 -0.08 53 0 180 0
27NOV26 34.00 P 10.53 10.53 10.52 10.52 -0.04 57 40 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.49 -0.07 55 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.49 -0.07 58 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.49 -0.07 62 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.48 -0.08 0 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.48 -0.08 0 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.48 -0.08 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.48 -0.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.48 -0.08 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.48 -0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.48 -0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.48 -0.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.48 -0.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.48 -0.08 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.48 -0.08 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.48 -0.08 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.98 -0.08 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.48 -0.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.98 -0.08 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.48 -0.08 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 84 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 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 64 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 54 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 786 0
30DEC26 19.50 P 0.12 0.12 0.12 0.08 -0.01 26 218 935 0
30DEC26 20.00 P 0.16 0.17 0.16 0.13 -0.01 27 10 5,687 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 2,149 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.05 27 0 2,492 0
30DEC26 23.00 P 0.94 0.95 0.93 0.91 -0.06 27 8 1,654 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 -0.07 27 0 1,815 0
30DEC26 25.00 P 2.22 2.22 2.15 2.09 -0.07 28 3 1,631 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.85 -0.08 29 0 968 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 -0.08 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.66 -0.08 33 0 812 0
30DEC26 29.00 P 0.00 0.00 0.00 5.57 -0.14 33 0 674 0
30DEC26 30.00 P 6.62 6.62 6.62 6.62 -0.03 40 20 434 0
30DEC26 31.00 P 7.59 7.59 7.59 7.59 -0.03 42 20 271 0
30DEC26 32.00 P 8.55 8.55 8.55 8.55 -0.05 43 90 107 +2
30DEC26 33.00 P 0.00 0.00 0.00 9.56 -0.04 47 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.55 -0.02 50 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.51 -0.05 49 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.49 -0.07 49 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.49 -0.07 51 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.49 -0.07 54 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.48 -0.08 0 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.48 -0.08 0 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.48 -0.08 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.48 -0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.48 -0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.48 -0.08 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.48 -0.08 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.48 -0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.48 -0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.48 -0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.48 -0.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.98 -0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.48 -0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.98 -0.08 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.48 -0.08 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 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 71 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 47 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 39 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
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 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 4 0
28JAN27 21.00 P 0.43 0.43 0.41 0.39 -0.05 27 105 210 +100
28JAN27 22.00 P 0.00 0.00 0.00 0.68 -0.05 27 0 203 0
28JAN27 23.00 P 1.10 1.10 1.10 1.08 -0.07 27 3 101 +3
28JAN27 24.00 P 0.00 0.00 0.00 1.60 -0.08 27 0 84 0
28JAN27 25.00 P 0.00 0.00 0.00 2.23 -0.09 28 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 2.89 -0.09 26 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.72 -0.08 27 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.71 -0.09 31 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.58 -0.18 30 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.62 -0.09 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.59 -0.07 38 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.55 -0.05 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.56 -0.04 42 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.55 -0.02 44 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.51 -0.05 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.49 -0.07 44 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.49 -0.07 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.51 -0.05 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.50 -0.06 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.51 -0.05 56 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.50 -0.06 57 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.49 -0.07 57 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.48 -0.08 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.48 -0.08 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.48 -0.08 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.48 -0.08 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.48 -0.08 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.48 -0.08 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.48 -0.08 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.98 -0.08 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.48 -0.08 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 59 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 53 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR27 12.50 P 0.01 0.01 0.01 0.01 0.00 38 115 115 +115
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.03 0.03 0.03 0.01 0.00 31 33 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 2,604 0
30MAR27 19.50 P 0.33 0.33 0.33 0.28 -0.03 27 84 453 +75
30MAR27 20.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 1,086 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 -0.06 26 0 883 0
30MAR27 22.00 P 0.98 0.98 0.97 0.93 -0.07 27 290 2,258 +290
30MAR27 23.00 P 1.40 1.41 1.40 1.36 -0.08 27 44 4,302 0
30MAR27 24.00 P 1.93 1.93 1.93 1.88 -0.09 27 20 485 0
30MAR27 25.00 P 2.58 2.58 2.57 2.50 -0.09 27 75 1,688 0
30MAR27 26.00 P 3.32 3.32 3.31 3.20 -0.10 28 6 7,156 0
30MAR27 27.00 P 0.00 0.00 0.00 3.99 -0.09 28 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.84 -0.10 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.75 -0.09 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.71 -0.09 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.61 -0.11 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.61 -0.07 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.57 -0.05 37 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.55 -0.02 38 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.52 -0.06 39 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.50 -0.06 39 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.49 -0.07 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.51 -0.05 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.50 -0.06 45 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.51 -0.05 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.50 -0.06 49 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.49 -0.07 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.48 -0.08 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.48 -0.08 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.48 -0.08 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.48 -0.08 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.48 -0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.48 -0.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.48 -0.08 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.98 -0.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.48 -0.08 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.98 -0.08 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.48 -0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 48 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 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 12 0
29JUN27 16.00 P 0.17 0.17 0.17 0.11 -0.01 27 142 413 +142
29JUN27 16.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 -0.03 27 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 -0.03 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.67 -0.04 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 -0.06 27 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 -0.12 27 0 215 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 -0.06 28 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.07 -0.08 28 0 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.64 -0.09 28 0 522 0
29JUN27 25.00 P 3.29 3.29 3.29 3.28 -0.09 28 15 182 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.98 -0.09 29 0 145 0
29JUN27 27.00 P 0.00 0.00 0.00 4.74 -0.10 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.55 -0.09 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.39 -0.09 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.27 -0.09 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.18 -0.09 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.10 -0.09 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.05 -0.08 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.99 -0.07 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.93 -0.07 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.87 -0.06 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.83 -0.06 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.78 -0.07 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.74 -0.06 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.70 -0.06 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.66 -0.07 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.62 -0.07 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.59 -0.06 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.55 -0.07 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.52 -0.06 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.49 -0.07 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.48 -0.08 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.48 -0.08 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.48 -0.08 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.98 -0.08 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.48 -0.08 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.98 -0.08 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.48 -0.08 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 0.01 -0.01 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 78 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 -0.04 29 0 143 0
29SEP27 17.50 P 0.56 0.56 0.56 0.51 -0.04 30 1 183 +1
29SEP27 18.00 P 0.00 0.00 0.00 0.61 -0.05 29 0 92 0
29SEP27 18.50 P 0.00 0.00 0.00 0.74 -0.05 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.03 -0.06 30 0 106 0
29SEP27 20.00 P 1.25 1.25 1.25 1.19 -0.07 30 5 7 +5
29SEP27 21.00 P 1.66 1.66 1.65 1.58 -0.08 30 1,037 1,188 +950
29SEP27 22.00 P 0.00 0.00 0.00 2.04 -0.08 30 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.55 -0.09 30 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.12 -0.09 30 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.75 -0.11 30 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.44 -0.10 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.16 -0.11 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.94 -0.11 31 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.74 -0.11 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.59 -0.10 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.46 -0.10 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.34 -0.11 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.26 -0.10 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.19 -0.10 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.13 -0.10 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.09 -0.09 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.05 -0.10 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.03 -0.09 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.01 -0.09 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.99 -0.09 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.00 -0.09 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.03 -0.02 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.80 -0.20 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.78 -0.17 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.83 -0.07 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.65 -0.20 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.74 -0.07 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.70 -0.05 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.65 -0.07 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.61 -0.06 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.01 -0.06 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.48 -0.08 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.98 -0.08 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.48 -0.08 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.98 -0.08 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.48 -0.08 0 0 0 0
TOTAL PUT 3,123 138,544 +1,975
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$ 13.060
29OCT26 8.75 C 0.00 0.00 0.00 4.34 +0.09 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.09 +0.09 72 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.84 +0.07 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.59 +0.07 62 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.35 +0.08 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.10 +0.07 59 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.61 +0.07 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.10 +0.06 40 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.63 +0.05 38 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.23 +0.06 42 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.85 +0.04 40 0 1,274 0
29OCT26 13.00 C 0.54 0.54 0.54 0.53 +0.01 38 15 2,639 -15
29OCT26 13.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 1,315 0
29OCT26 14.00 C 0.18 0.18 0.17 0.18 +0.01 38 155 566 -5
29OCT26 14.50 C 0.10 0.10 0.09 0.09 -0.01 38 28 579 -3
29OCT26 15.00 C 0.00 0.00 0.00 0.05 0.00 39 0 343 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 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 54 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.35 +0.05 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.89 +0.09 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.66 +0.12 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.41 +0.11 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.15 +0.07 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.69 +0.07 44 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.17 -0.01 34 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.75 -0.04 35 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.44 +0.05 40 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.09 0.00 39 0 481 0
27NOV26 13.00 C 0.80 0.80 0.80 0.79 +0.01 37 15 351 +5
27NOV26 13.50 C 0.00 0.00 0.00 0.59 +0.02 38 0 480 0
27NOV26 14.00 C 0.40 0.40 0.40 0.41 0.00 38 100 822 +100
27NOV26 14.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 315 0
27NOV26 15.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 91 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 190 0
27NOV26 16.00 C 0.10 0.10 0.10 0.08 -0.01 38 20 525 +20
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 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 4.64 +0.06 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.39 +0.07 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.15 +0.06 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 +0.03 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 +0.05 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.06 40 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 +0.03 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 +0.04 38 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.33 +0.04 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 +0.03 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 +0.06 40 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 +0.04 38 0 2,236 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 +0.02 37 0 262 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.03 38 0 249 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 +0.02 38 0 412 0
30DEC26 14.50 C 0.48 0.48 0.48 0.48 +0.01 38 52 304 -52
30DEC26 15.00 C 0.39 0.39 0.36 0.36 +0.01 38 422 1,361 +364
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 241 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 38 0 100 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 38 0 256 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 39 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 3.96 +0.04 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.72 +0.03 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.50 +0.03 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.28 +0.06 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.84 +0.02 37 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.44 +0.05 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.06 +0.03 37 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.73 +0.01 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.19 +0.03 38 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.96 +0.02 37 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.38 0.00 37 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.76 +0.03 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.53 +0.03 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.30 +0.03 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 +0.03 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.86 +0.03 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.65 +0.06 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.43 +0.03 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.03 +0.04 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 +0.04 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 +0.04 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.01 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 +0.03 37 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.45 +0.02 37 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 1.24 +0.04 37 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.02 36 0 203 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 +0.02 37 0 219 0
30MAR27 15.00 C 0.72 0.72 0.72 0.73 +0.02 37 55 217 +55
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.02 37 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 0.00 37 0 282 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 0.00 37 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 0.00 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 0.00 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 37 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 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 4.70 +0.03 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.48 +0.05 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.27 +0.04 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.07 +0.05 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.86 +0.02 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 +0.04 40 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.30 +0.04 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.94 +0.03 38 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.61 +0.02 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 +0.03 38 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.03 +0.03 37 0 270 0
29JUN27 13.00 C 1.78 1.80 1.75 1.79 +0.03 37 135 828 +135
29JUN27 13.50 C 0.00 0.00 0.00 1.56 +0.02 37 0 501 0
29JUN27 14.00 C 0.00 0.00 0.00 1.36 +0.02 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 +0.05 37 0 18 0
29JUN27 15.00 C 1.02 1.07 1.02 1.02 +0.01 37 137 194 +62
29JUN27 15.50 C 0.00 0.00 0.00 0.88 +0.01 37 0 105 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.01 37 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 +0.01 37 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 +0.01 36 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 0.00 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 0.00 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 0.00 36 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 4.75 +0.03 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.54 +0.03 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.34 +0.06 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.14 +0.03 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.95 +0.03 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.76 +0.04 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.40 +0.02 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.07 +0.03 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.76 +0.03 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.49 +0.04 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.23 +0.04 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.99 +0.05 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.78 +0.05 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.59 +0.06 37 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.41 +0.02 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.26 +0.02 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.13 +0.03 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.01 +0.02 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.90 +0.02 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.82 +0.06 38 0 46 0
29SEP27 17.50 C 0.00 0.00 0.00 0.69 +0.02 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.61 +0.01 37 0 13 0
29SEP27 18.50 C 0.54 0.55 0.54 0.55 +0.02 37 2 22 +2
TOTAL CALL 1,136 26,639 +668
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 282 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 574 0
29OCT26 11.50 P 0.06 0.06 0.06 0.05 -0.01 39 5 1,149 +5
29OCT26 12.00 P 0.13 0.14 0.12 0.12 -0.02 38 55 1,475 0
29OCT26 12.50 P 0.26 0.28 0.26 0.24 -0.05 37 7 400 0
29OCT26 13.00 P 0.46 0.48 0.45 0.45 -0.04 38 16 557 0
29OCT26 13.50 P 0.80 0.80 0.80 0.73 -0.07 37 5 550 +5
29OCT26 14.00 P 0.00 0.00 0.00 1.07 -0.07 36 0 278 0
29OCT26 14.50 P 0.00 0.00 0.00 1.53 -0.03 41 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.97 -0.06 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.45 -0.07 40 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.94 -0.07 0 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.94 -0.07 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 103 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 61 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 62 0
27NOV26 11.50 P 0.20 0.20 0.20 0.17 -0.03 38 3 341 -3
27NOV26 12.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 272 0
27NOV26 12.50 P 0.00 0.00 0.00 0.46 -0.06 38 0 228 0
27NOV26 13.00 P 0.00 0.00 0.00 0.68 -0.06 37 0 408 0
27NOV26 13.50 P 0.00 0.00 0.00 0.96 -0.06 37 0 82 0
27NOV26 14.00 P 0.00 0.00 0.00 1.30 -0.05 38 0 193 0
27NOV26 14.50 P 0.00 0.00 0.00 1.66 -0.06 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.09 -0.05 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.51 -0.08 37 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.97 -0.09 37 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.45 -0.08 37 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.94 -0.07 0 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.44 -0.08 0 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.94 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 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 40 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 39 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 39 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 415 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 3,168 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.04 37 0 706 0
30DEC26 12.00 P 0.46 0.46 0.45 0.44 -0.05 37 15 753 +15
30DEC26 12.50 P 0.64 0.64 0.64 0.63 -0.05 37 20 801 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.03 38 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.14 -0.05 37 0 718 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 -0.06 37 0 226 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 -0.06 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.05 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.06 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.05 -0.08 37 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 -0.05 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 -0.05 41 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 -0.07 40 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 -0.05 43 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.47 -0.04 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 -0.05 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.46 -0.07 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.96 -0.05 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.96 -0.05 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.96 -0.05 62 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 9.50 P 0.08 0.08 0.08 0.06 -0.01 37 10 10 +10
28JAN27 9.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 7 0
28JAN27 11.50 P 0.00 0.00 0.00 0.40 -0.03 37 0 19 0
28JAN27 12.00 P 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.77 -0.03 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.98 -0.05 36 0 2 0
28JAN27 13.50 P 0.00 0.00 0.00 1.26 -0.05 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.58 -0.04 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.32 -0.03 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.72 -0.05 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.14 -0.06 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.58 -0.05 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.04 -0.05 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.50 -0.05 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.98 -0.05 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.01 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.03 37 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.03 37 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 -0.04 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 -0.04 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 -0.05 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 -0.04 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 -0.06 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 -0.04 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.88 -0.03 37 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 -0.05 37 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.69 -0.05 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 -0.05 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.57 -0.05 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.02 -0.05 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.49 -0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.96 -0.08 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.47 -0.06 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.97 -0.04 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.96 -0.05 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.97 -0.04 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 -0.01 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.23 -0.01 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 -0.01 37 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 58 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 -0.02 36 0 304 0
29JUN27 11.00 P 0.67 0.67 0.67 0.67 -0.01 36 30 191 +15
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.02 36 0 114 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 -0.03 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.25 -0.03 35 0 354 0
29JUN27 13.00 P 1.52 1.52 1.52 1.50 -0.03 35 15 554 0
29JUN27 13.50 P 0.00 0.00 0.00 1.77 -0.04 35 0 501 0
29JUN27 14.00 P 0.00 0.00 0.00 2.07 -0.05 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.40 -0.04 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.74 -0.05 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.11 -0.04 35 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.50 -0.03 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.88 -0.04 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.29 -0.05 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.71 -0.05 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.15 -0.05 35 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.59 -0.05 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.04 -0.05 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.51 -0.05 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.99 -0.04 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.96 -0.05 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.33 0.00 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.38 -0.01 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.50 -0.01 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.73 -0.02 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.91 -0.02 38 0 273 0
29SEP27 11.50 P 1.12 1.12 1.12 1.08 -0.06 37 1 68 +1
29SEP27 12.00 P 0.00 0.00 0.00 1.32 -0.05 38 0 41 0
29SEP27 12.50 P 0.00 0.00 0.00 1.57 -0.04 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.84 -0.03 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.12 -0.04 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.41 -0.06 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.74 -0.04 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.10 -0.04 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.46 -0.05 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.83 -0.06 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.21 -0.05 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.60 -0.04 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.01 -0.04 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.43 -0.04 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.84 -0.04 38 0 0 0
TOTAL PUT 182 26,590 +48
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$ 16.350
29OCT26 9.25 C 0.00 0.00 0.00 7.12 -0.04 83 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.36 -0.03 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.88 -0.04 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.38 -0.05 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.90 -0.05 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.45 -0.04 30 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.04 -0.04 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.44 -0.02 30 0 38 0
29OCT26 17.00 C 0.27 0.27 0.27 0.24 -0.02 29 1 93 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 72 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 454 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 68 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 33 0 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.40 -0.04 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.91 -0.04 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.42 -0.05 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.94 -0.04 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.46 -0.04 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.95 -0.04 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.49 -0.04 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.05 -0.04 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.65 -0.04 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.30 -0.04 31 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 0.97 -0.08 30 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.72 -0.05 30 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.53 -0.04 31 0 44 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 114 0
27NOV26 18.50 C 0.19 0.19 0.19 0.17 -0.02 31 1 127 +1
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 0.00 32 0 188 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 33 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.17 -0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.93 -0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.69 -0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.44 -0.03 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.95 -0.03 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.48 -0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 -0.02 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.50 -0.03 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 -0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 -0.04 31 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.04 31 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 -0.04 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.04 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.06 30 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.05 30 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.04 30 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.01 32 0 198 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.03 31 0 134 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.01 32 0 69 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 0.00 32 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 33 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 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 4.56 -0.03 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.09 -0.03 36 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.63 -0.03 35 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.18 -0.04 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.72 -0.04 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.33 -0.05 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.98 -0.04 30 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.64 -0.05 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.35 -0.06 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.90 -0.05 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.30 -0.03 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.06 -0.03 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.81 -0.04 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.60 -0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 -0.10 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.64 -0.03 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 -0.02 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.70 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.26 -0.03 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.82 -0.03 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.40 -0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.95 -0.04 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 -0.04 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 -0.04 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.96 -0.04 31 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 -0.03 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 -0.02 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.04 31 0 148 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.02 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 0.00 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 192 0
30MAR27 21.00 C 0.37 0.37 0.37 0.28 -0.01 31 10 38 +10
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.40 -0.03 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.16 -0.04 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.92 -0.04 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.69 -0.03 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.20 -0.05 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.74 -0.04 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.30 -0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.84 -0.04 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.39 -0.06 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.96 -0.07 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.56 -0.07 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.17 -0.08 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.73 -0.08 29 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.41 -0.09 29 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.12 -0.09 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.85 -0.08 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.61 -0.09 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 -0.09 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.09 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.06 -0.08 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.90 -0.08 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.08 29 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 -0.07 29 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 -0.07 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.34 -0.03 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.91 -0.02 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.50 -0.03 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.11 -0.01 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.73 -0.03 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.39 -0.02 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.03 -0.04 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.75 -0.03 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.49 -0.04 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.24 +0.05 32 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.01 -0.04 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.81 -0.04 32 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.47 -0.03 33 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.17 -0.03 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.04 -0.03 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.35 -0.02 32 0 5 0
TOTAL CALL 12 5,197 +12
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 0.02 0.02 0.01 0.00 38 2 64 -2
29OCT26 14.00 P 0.02 0.02 0.02 0.01 0.00 32 20 118 +20
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 31 0 49 0
29OCT26 15.00 P 0.08 0.08 0.08 0.07 0.00 30 6 118 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 0.00 30 0 121 0
29OCT26 16.00 P 0.31 0.31 0.31 0.30 0.00 29 1 286 0
29OCT26 16.50 P 0.00 0.00 0.00 0.54 -0.01 29 0 96 0
29OCT26 17.00 P 0.00 0.00 0.00 0.87 +0.02 30 0 287 0
29OCT26 17.50 P 0.00 0.00 0.00 1.25 +0.02 30 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 1.69 +0.03 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.16 +0.04 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.65 +0.04 0 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.17 +0.02 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.67 +0.02 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.67 +0.03 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.67 +0.02 65 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.67 +0.03 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.67 +0.03 81 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.67 +0.02 88 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 32 0 282 0
27NOV26 14.50 P 0.17 0.17 0.17 0.14 0.00 31 2 98 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 0.00 31 0 164 0
27NOV26 15.50 P 0.00 0.00 0.00 0.39 0.00 32 0 434 0
27NOV26 16.00 P 0.58 0.58 0.58 0.59 +0.01 32 1 348 +1
27NOV26 16.50 P 0.83 0.83 0.83 0.83 +0.01 32 2 44 0
27NOV26 17.00 P 0.00 0.00 0.00 1.12 -0.01 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.45 +0.01 31 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.84 +0.02 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.26 +0.03 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.71 +0.03 31 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.22 +0.03 36 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.68 +0.01 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.67 +0.03 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.67 +0.02 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.67 +0.03 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.68 +0.04 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.67 +0.02 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 33 0 100 0
30DEC26 13.00 P 0.09 0.09 0.09 0.06 0.00 32 5 312 +5
30DEC26 13.50 P 0.00 0.00 0.00 0.11 0.00 32 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 0.00 31 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 0.00 32 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 506 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 -0.01 31 0 244 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.01 31 0 135 0
30DEC26 16.50 P 0.00 0.00 0.00 1.05 +0.03 32 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.01 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.63 +0.02 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 +0.02 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.38 +0.02 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 +0.03 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.28 +0.02 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.75 +0.03 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 +0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.67 +0.02 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.67 +0.03 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.68 +0.04 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.67 +0.02 51 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 0.00 31 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.50 0.00 31 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.68 +0.01 31 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.89 0.00 31 0 25 0
28JAN27 16.50 P 0.00 0.00 0.00 1.13 0.00 30 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.43 0.00 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.72 0.00 30 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.08 +0.01 30 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.46 +0.02 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.86 +0.02 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.34 +0.01 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.79 +0.02 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.72 +0.04 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.67 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 0.00 31 0 190 0
30MAR27 13.50 P 0.32 0.32 0.32 0.29 0.00 31 1 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 0.00 31 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.01 31 0 154 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 0.00 31 0 74 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.01 31 0 128 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 +0.01 31 0 124 0
30MAR27 16.50 P 0.00 0.00 0.00 1.37 0.00 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.01 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 +0.02 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 +0.02 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.65 +0.02 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 +0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 +0.01 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.91 +0.01 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.79 +0.02 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 +0.02 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 +0.04 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.68 +0.04 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.67 +0.02 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 30 0
29JUN27 13.00 P 0.46 0.49 0.46 0.39 -0.03 29 3 21 -1
29JUN27 13.50 P 0.00 0.00 0.00 0.52 -0.03 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 -0.04 29 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 -0.01 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 0.00 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 +0.02 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.71 -0.05 28 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 +0.03 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 +0.03 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.74 +0.01 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.10 +0.01 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.48 +0.02 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.86 +0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.27 +0.02 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.11 +0.03 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.97 +0.03 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.85 +0.02 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.76 +0.02 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.68 +0.03 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.41 0.00 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.01 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 0.00 32 0 3 0
29SEP27 13.50 P 0.00 0.00 0.00 0.81 0.00 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 0.00 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.16 0.00 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.37 +0.02 32 0 2 0
29SEP27 15.50 P 1.57 1.57 1.57 1.60 -0.03 31 10 20 +10
29SEP27 16.00 P 0.00 0.00 0.00 1.85 +0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.12 0.00 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.44 +0.03 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.74 +0.01 31 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 3.08 +0.02 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.44 +0.03 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.81 +0.02 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.19 +0.02 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.58 +0.02 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.38 +0.02 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.23 +0.03 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.10 +0.03 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.97 +0.02 32 0 0 0
TOTAL PUT 53 8,990 +33
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$ 14.230
29OCT26 9.25 C 0.00 0.00 0.00 5.00 -0.11 65 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.75 -0.09 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.50 -0.12 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.23 -0.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.23 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.76 -0.09 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.27 -0.09 22 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.82 -0.09 22 0 332 0
29OCT26 14.00 C 0.44 0.44 0.44 0.47 -0.07 23 15 374 +15
29OCT26 14.50 C 0.21 0.21 0.21 0.21 -0.05 22 2 560 0
29OCT26 15.00 C 0.08 0.08 0.08 0.08 -0.03 22 30 1,019 +15
29OCT26 15.50 C 0.03 0.03 0.03 0.03 -0.01 23 29 169 +5
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 15 1,924 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 25 121 +1
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.75 -0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.26 -0.15 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.30 -0.09 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.82 -0.09 23 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.38 -0.08 24 0 30 0
27NOV26 13.50 C 0.94 0.94 0.94 0.99 -0.07 24 15 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.66 -0.07 23 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.41 -0.06 23 0 86 0
27NOV26 15.00 C 0.26 0.26 0.26 0.24 -0.04 23 10 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 122 0
27NOV26 16.00 C 0.08 0.08 0.08 0.07 -0.02 24 15 195 +15
27NOV26 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.02 -0.14 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.28 -0.15 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 -0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.54 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 -0.10 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.09 24 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 -0.08 24 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 -0.08 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 -0.08 24 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.08 23 0 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.04 24 0 335 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.04 24 0 1,029 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 25 0
30DEC26 16.00 C 0.19 0.19 0.19 0.18 -0.01 25 5 57 -5
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
28JAN27 10.00 C 0.00 0.00 0.00 4.33 -0.10 19 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.84 -0.11 24 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.35 -0.14 22 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.88 -0.13 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.43 -0.08 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.00 -0.08 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.61 -0.08 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.26 -0.08 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.98 -0.06 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.70 -0.08 24 0 25 0
28JAN27 15.00 C 0.00 0.00 0.00 0.54 -0.04 25 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 50 0
28JAN27 16.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 50 0
28JAN27 16.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.62 -0.15 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.37 -0.14 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.13 -0.16 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.89 -0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.64 -0.14 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.40 -0.15 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.92 -0.14 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.45 -0.16 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.00 -0.13 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.57 -0.11 24 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.21 -0.08 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 -0.07 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 -0.11 25 0 231 0
30MAR27 14.00 C 1.20 1.20 1.19 1.21 -0.06 25 50 164 -50
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.06 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 -0.05 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.04 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.03 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.62 -0.15 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.38 -0.13 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.13 -0.16 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.89 -0.16 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.65 -0.14 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.41 -0.14 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.94 -0.12 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.48 -0.15 26 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.03 -0.16 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.62 -0.09 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.24 -0.09 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.90 -0.08 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.59 -0.08 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.32 -0.07 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.09 -0.06 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.88 -0.07 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.72 -0.06 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.58 -0.05 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.48 -0.04 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.65 -0.14 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.42 -0.14 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.96 -0.13 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.51 -0.13 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.08 -0.13 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.70 -0.11 25 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.35 -0.10 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.03 -0.10 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.74 -0.10 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.47 -0.07 25 0 50 0
29SEP27 14.50 C 1.17 1.17 1.17 1.23 -0.09 25 25 49 +25
29SEP27 15.00 C 0.98 0.98 0.98 1.04 -0.09 25 25 39 +14
29SEP27 15.50 C 0.00 0.00 0.00 0.91 -0.05 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.55 -0.06 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.38 -0.05 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.05 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
TOTAL CALL 261 13,753 +50
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 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 58 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 0.00 0.00 0.00 0.02 0.00 23 0 466 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 21 0 549 0
29OCT26 14.00 P 0.20 0.20 0.20 0.20 +0.03 22 10 300 +10
29OCT26 14.50 P 0.00 0.00 0.00 0.45 +0.04 22 0 286 0
29OCT26 15.00 P 0.00 0.00 0.00 0.83 +0.07 22 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.28 +0.08 23 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.77 +0.09 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.30 +0.12 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.80 +0.12 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.30 +0.12 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.80 +0.12 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.30 +0.12 63 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.80 +0.12 68 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.30 +0.12 73 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 22 0
27NOV26 13.00 P 0.10 0.10 0.10 0.10 +0.01 24 18 141 +18
27NOV26 13.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 170 0
27NOV26 14.00 P 0.35 0.35 0.35 0.39 +0.04 24 10 58 +10
27NOV26 14.50 P 0.00 0.00 0.00 0.64 +0.05 24 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 0.96 +0.05 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.35 +0.06 23 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.80 +0.08 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.30 +0.11 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.80 +0.12 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.30 +0.12 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.80 +0.12 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.30 +0.12 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.80 +0.12 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.30 +0.12 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 337 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 146 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 436 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 +0.03 24 0 237 0
30DEC26 14.50 P 0.75 0.75 0.75 0.77 +0.04 24 15 229 +15
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.05 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.07 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 +0.08 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.30 +0.08 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.80 +0.11 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 +0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 +0.12 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.30 +0.12 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.80 +0.12 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.12 42 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
28JAN27 14.00 P 0.59 0.59 0.59 0.60 +0.03 24 15 30 +15
28JAN27 14.50 P 0.86 0.86 0.86 0.86 +0.05 24 15 113 +15
28JAN27 15.00 P 0.00 0.00 0.00 1.17 +0.05 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.51 +0.05 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.91 +0.07 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.34 +0.08 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.83 +0.12 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.31 +0.12 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.80 +0.12 30 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.30 +0.12 33 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.80 +0.12 36 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 33 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 28 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 25 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 0.00 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.03 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 +0.04 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 +0.04 27 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 +0.01 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 +0.05 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.07 +0.06 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.13 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.97 +0.09 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.43 +0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.88 +0.13 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.35 +0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.82 +0.14 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 +0.12 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.30 +0.01 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.58 +0.02 26 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.76 +0.02 26 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 +0.01 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 +0.02 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.54 +0.03 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.86 +0.04 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.20 +0.03 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.64 +0.11 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.97 +0.04 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.47 +0.12 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.90 +0.13 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.35 +0.14 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.80 +0.14 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.26 +0.14 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.73 +0.13 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 90 0
29SEP27 11.50 P 0.42 0.42 0.42 0.41 -0.02 26 43 91 +43
29SEP27 12.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.94 +0.02 26 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.18 +0.03 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.44 +0.04 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.74 +0.05 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.41 +0.04 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.78 +0.08 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.17 +0.09 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.57 +0.09 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.01 +0.12 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.42 +0.10 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.80 +0.05 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.26 +0.07 28 0 0 0
TOTAL PUT 126 12,658 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.420
29OCT26 2.80 C 0.00 0.00 0.00 1.64 +0.05 106 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.54 +0.05 99 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.44 +0.05 92 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.34 +0.05 85 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.24 +0.04 78 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.14 +0.04 72 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.04 +0.04 65 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 +0.04 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.18 +0.02 24 0 300 0
29OCT26 4.40 C 0.12 0.12 0.12 0.11 +0.01 22 1 873 0
29OCT26 4.50 C 0.07 0.08 0.07 0.06 -0.01 20 18 1,435 +17
29OCT26 4.60 C 0.04 0.05 0.04 0.04 0.00 23 102 1,218 +100
29OCT26 4.70 C 0.03 0.03 0.03 0.02 0.00 23 4 7,813 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 3,066 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 5,491 0
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 41 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 66 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 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 86 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.44 +0.04 53 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.25 +0.05 53 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.15 +0.04 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.05 +0.04 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 +0.04 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 +0.04 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.29 +0.02 21 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 +0.02 23 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 +0.01 22 0 633 0
27NOV26 4.50 C 0.13 0.13 0.13 0.12 0.00 22 40 887 0
27NOV26 4.60 C 0.09 0.09 0.09 0.09 +0.01 23 8 3,741 +8
27NOV26 4.70 C 0.07 0.07 0.07 0.06 0.00 23 51 1,771 +26
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 503 0
27NOV26 4.90 C 0.04 0.04 0.04 0.03 0.00 24 15 4,191 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 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 32 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 47 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 1.66 +0.05 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.56 +0.05 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.46 +0.05 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.26 +0.04 42 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 +0.05 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.03 24 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.02 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.02 22 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 +0.01 21 0 950 0
30DEC26 4.50 C 0.16 0.19 0.16 0.17 +0.01 22 18 1,840 +2
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 22 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 21 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 23 0 5,358 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 23 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 43 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.27 +0.04 37 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.17 +0.04 34 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.98 +0.05 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.69 +0.03 24 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
28JAN27 4.70 C 0.14 0.14 0.14 0.13 0.00 22 37 37 +37
28JAN27 4.80 C 0.00 0.00 0.00 0.11 +0.01 23 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.06 0.00 22 0 12 0
28JAN27 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 21 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.68 +0.04 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.59 +0.05 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.49 +0.05 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.39 +0.04 34 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.20 +0.05 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 +0.04 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 +0.04 28 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 +0.04 26 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 +0.04 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.03 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 +0.03 23 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 +0.03 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 +0.03 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 +0.02 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.02 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.01 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 23 0 7,055 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 22 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.01 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 23 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.71 +0.05 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.61 +0.04 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.51 +0.04 34 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.42 +0.05 33 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.23 +0.04 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 +0.05 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.05 +0.04 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 +0.04 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 +0.03 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 +0.02 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 +0.03 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 +0.02 21 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 +0.01 20 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.02 21 0 96 0
29JUN27 4.40 C 0.39 0.39 0.39 0.38 +0.01 23 120 590 +120
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.01 23 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.01 22 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 +0.01 22 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 +0.01 22 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 747 0
29JUN27 5.25 C 0.13 0.13 0.13 0.10 0.00 22 30 4,678 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 22 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 22 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 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.33 +0.05 30 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.23 +0.04 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.14 +0.04 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.66 +0.02 24 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.48 +0.02 24 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.34 +0.01 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.30 +0.01 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.27 +0.01 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.24 +0.01 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.21 +0.01 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 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 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 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 444 142,871 +340
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 3,786 0
29OCT26 4.20 P 0.02 0.02 0.02 0.03 -0.01 25 5 888 +5
29OCT26 4.30 P 0.06 0.06 0.05 0.05 -0.02 23 117 2,461 -15
29OCT26 4.40 P 0.09 0.09 0.08 0.09 -0.02 23 137 1,597 +25
29OCT26 4.50 P 0.14 0.14 0.14 0.14 -0.03 22 10 2,419 +10
29OCT26 4.60 P 0.00 0.00 0.00 0.22 -0.02 25 1 1,737 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 -0.03 25 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 -0.05 0 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 -0.05 0 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 -0.04 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 4,177 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 2,858 0
27NOV26 4.30 P 0.09 0.09 0.09 0.09 -0.02 22 1 1,233 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 -0.03 22 0 1,081 0
27NOV26 4.50 P 0.00 0.00 0.00 0.19 -0.03 23 0 3,066 0
27NOV26 4.60 P 0.00 0.00 0.00 0.25 -0.03 22 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 -0.03 24 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 -0.04 24 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 -0.04 25 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 -0.04 0 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,366 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 2,730 0
30DEC26 4.20 P 0.08 0.08 0.08 0.09 -0.01 22 360 1,361 +12
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 22 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.02 22 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.03 22 0 917 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.03 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.03 23 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.04 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.03 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.04 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 40 0
28JAN27 4.10 P 0.08 0.08 0.08 0.07 -0.02 21 120 265 +120
28JAN27 4.20 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.19 -0.02 22 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.24 -0.03 22 1 1 +1
28JAN27 4.60 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 22 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.02 22 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.02 22 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.02 22 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.03 22 0 3,242 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 0.00 24 0 6,806 0
30MAR27 4.80 P 0.48 0.48 0.48 0.48 -0.03 22 3 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 -0.04 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 -0.04 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.05 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.03 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.08 -0.04 0 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 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.06 -0.01 21 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.02 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.02 21 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.02 21 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 -0.01 22 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 -0.02 21 0 405 0
29JUN27 4.40 P 0.35 0.35 0.35 0.34 -0.02 21 16 319 +12
29JUN27 4.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.46 -0.02 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.03 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.03 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.03 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 -0.02 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 -0.02 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.15 -0.03 16 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 -0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 0.00 21 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 -0.01 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 -0.02 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.34 -0.03 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.07 -0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 -0.01 24 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 -0.02 23 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 0.00 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 -0.02 23 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 99 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 -0.03 23 0 65 0
29SEP27 4.20 P 0.31 0.31 0.31 0.32 -0.02 23 4 94 +4
29SEP27 4.30 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 -0.03 23 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 -0.02 23 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 -0.03 23 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 -0.03 23 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 -0.04 23 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.01 -0.04 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.22 -0.05 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.43 -0.05 22 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.66 -0.05 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.88 -0.05 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.12 -0.05 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.61 -0.02 23 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.85 -0.02 19 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.10 -0.02 26 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 -0.03 23 0 0 0
TOTAL PUT 775 148,642 +174
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$ 27.580
29OCT26 19.00 C 0.00 0.00 0.00 8.62 -0.11 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.12 -0.12 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.61 -0.12 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.58 -0.17 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.63 -0.10 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.63 -0.12 23 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.67 -0.13 25 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.78 -0.16 25 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.08 -0.11 26 0 125 0
29OCT26 28.00 C 0.54 0.54 0.54 0.54 -0.13 26 30 406 -15
29OCT26 29.00 C 0.30 0.30 0.27 0.23 -0.11 25 94 3,289 +88
29OCT26 30.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 4,156 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.16 -0.16 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.66 -0.15 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.68 -0.17 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.72 -0.16 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.73 -0.12 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.80 -0.13 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.94 -0.15 28 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.18 -0.17 28 0 54 0
27NOV26 27.00 C 1.58 1.58 1.58 1.57 -0.16 29 15 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.05 -0.12 28 0 280 0
27NOV26 29.00 C 0.68 0.69 0.68 0.64 -0.14 27 7 252 +3
27NOV26 30.00 C 0.00 0.00 0.00 0.41 -0.08 28 0 313 0
27NOV26 31.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 333 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.74 -0.17 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.26 -0.10 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.77 -0.10 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.81 -0.10 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.87 -0.16 33 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.88 -0.12 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.01 -0.13 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.21 -0.14 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.55 -0.16 29 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 1.94 -0.14 29 0 25 0
30DEC26 28.00 C 1.52 1.52 1.38 1.42 -0.11 28 60 70 +30
30DEC26 29.00 C 1.09 1.10 1.09 1.02 -0.11 28 30 217 -15
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.10 28 0 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.09 28 0 150 0
30DEC26 32.00 C 0.40 0.40 0.40 0.32 -0.07 28 6 457 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 40 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 43 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 8.36 -0.16 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.88 -0.15 36 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.93 -0.17 34 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.01 -0.17 32 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.03 -0.28 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.20 -0.14 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.44 -0.15 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.81 -0.16 29 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 2.20 -0.17 28 0 0 0
28JAN27 28.00 C 1.69 1.74 1.69 1.69 -0.14 28 180 180 +180
28JAN27 29.00 C 0.00 0.00 0.00 1.29 -0.15 28 0 0 0
28JAN27 30.00 C 1.08 1.08 1.05 0.97 -0.12 28 30 30 +30
28JAN27 31.00 C 0.81 0.81 0.81 0.71 -0.12 28 15 15 +15
28JAN27 32.00 C 0.60 0.60 0.60 0.51 -0.10 28 15 32 +15
28JAN27 33.00 C 0.00 0.00 0.00 0.36 -0.08 28 0 15 0
28JAN27 34.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.05 -0.11 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.58 -0.17 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.12 -0.17 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.21 -0.17 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.34 -0.17 33 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.50 -0.18 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.62 -0.16 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.92 -0.16 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.33 -0.13 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.76 -0.17 29 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.26 -0.17 29 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 1.84 -0.17 29 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 1.49 -0.16 29 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 -0.13 29 0 294 0
30MAR27 32.00 C 1.04 1.04 1.04 0.95 -0.13 29 4 1,155 -1
30MAR27 33.00 C 0.84 0.84 0.84 0.75 -0.11 29 2 1,548 -2
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.10 29 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.45 -0.09 29 3,500 3,543 +3,351
30MAR27 36.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 -0.07 29 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.30 -0.18 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.84 -0.18 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.40 -0.19 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.54 -0.18 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.71 -0.19 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.92 -0.20 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.09 -0.30 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.44 -0.15 31 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 3.86 -0.14 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.32 -0.15 31 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 2.88 -0.11 31 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.43 -0.06 31 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.07 -0.18 31 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 1.76 -0.16 31 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.50 -0.12 31 0 164 0
29JUN27 33.00 C 1.32 1.32 1.31 1.25 -0.12 31 6 61 -2
29JUN27 34.00 C 1.12 1.12 1.12 1.05 -0.10 31 2 31 0
29JUN27 35.00 C 0.00 0.00 0.00 0.87 -0.10 31 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.72 -0.09 31 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.58 -0.09 31 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.49 -0.07 31 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
29JUN27 40.00 C 0.45 0.45 0.45 0.33 -0.05 31 1 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 33 0
29SEP27 19.50 C 0.00 0.00 0.00 8.94 -0.17 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.51 -0.19 35 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 7.68 -0.20 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.90 -0.20 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.16 -0.19 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.46 -0.21 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.83 -0.18 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.25 -0.19 32 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.76 -0.18 32 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.29 -0.21 32 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 2.89 -0.20 32 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 2.54 -0.19 32 0 235 0
29SEP27 31.00 C 0.00 0.00 0.00 2.19 -0.20 32 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 1.85 -0.25 31 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 1.63 -0.20 31 0 45 0
29SEP27 34.00 C 1.49 1.49 1.49 1.45 -0.16 32 2 59 +2
29SEP27 35.00 C 1.40 1.40 1.40 1.26 -0.13 32 4 6 +4
29SEP27 36.00 C 0.00 0.00 0.00 1.09 -0.13 32 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 0.94 -0.08 32 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.81 -0.11 32 0 0 0
29SEP27 39.00 C 0.81 0.81 0.81 0.69 -0.11 32 1 1 +1
29SEP27 40.00 C 0.00 0.00 0.00 0.60 -0.09 32 0 70 0
TOTAL CALL 4,004 49,392 +3,684
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 26 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 178 0
29OCT26 26.00 P 0.21 0.21 0.21 0.15 -0.06 25 16 848 -14
29OCT26 27.00 P 0.48 0.48 0.47 0.43 -0.05 26 30 4,489 -15
29OCT26 28.00 P 0.98 0.98 0.98 0.89 -0.09 25 13 3,831 0
29OCT26 29.00 P 0.00 0.00 0.00 1.65 +0.05 27 90 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 2.51 +0.08 29 0 904 0
29OCT26 31.00 P 3.46 3.46 3.46 3.42 +0.07 0 25 183 0
29OCT26 32.00 P 0.00 0.00 0.00 4.42 +0.10 0 0 87 -61
29OCT26 33.00 P 0.00 0.00 0.00 5.42 +0.10 0 0 2 0
29OCT26 34.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.42 +0.10 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.42 +0.10 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.42 +0.10 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.42 +0.10 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.42 +0.10 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.42 +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 0.02 -0.01 30 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 215 0
27NOV26 25.00 P 0.30 0.30 0.30 0.26 -0.04 28 1 165 0
27NOV26 26.00 P 0.54 0.54 0.54 0.50 -0.05 28 1 792 0
27NOV26 27.00 P 0.00 0.00 0.00 0.87 -0.04 29 0 1,900 0
27NOV26 28.00 P 1.36 1.36 1.36 1.33 -0.10 28 24 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 2.00 +0.01 29 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.75 +0.06 29 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.56 +0.03 28 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.47 +0.06 28 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.47 +0.12 32 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 6.46 +0.14 36 0 0 -15
27NOV26 35.00 P 0.00 0.00 0.00 7.46 +0.14 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.46 +0.14 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.46 +0.14 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.46 +0.14 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.46 +0.14 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.46 +0.14 57 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 0.01 -0.01 29 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 395 0
30DEC26 26.00 P 0.80 0.80 0.77 0.75 -0.05 28 65 578 +35
30DEC26 27.00 P 1.15 1.15 1.15 1.16 -0.04 28 15 326 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 -0.08 28 0 1,770 0
30DEC26 29.00 P 0.00 0.00 0.00 2.26 -0.03 28 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.97 -0.02 29 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.75 +0.02 29 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 4.64 +0.05 30 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.54 +0.10 30 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.48 +0.12 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 7.46 +0.14 33 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 +0.15 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.46 +0.14 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.46 +0.08 42 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 11.46 +0.08 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.46 +0.14 47 0 2,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.46 +0.08 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.46 +0.08 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.46 +0.08 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.46 +0.08 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.46 +0.08 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.46 +0.08 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.46 +0.08 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.46 +0.08 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.46 +0.08 67 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 60 0
28JAN27 24.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 40 0
28JAN27 25.00 P 0.00 0.00 0.00 0.63 -0.05 28 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.96 -0.06 28 0 20 0
28JAN27 27.00 P 1.36 1.38 1.31 1.38 -0.02 29 85 130 +85
28JAN27 28.00 P 1.85 1.85 1.85 1.84 -0.06 28 20 20 +20
28JAN27 29.00 P 0.00 0.00 0.00 2.46 -0.05 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.12 -0.02 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.87 -0.01 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.69 +0.01 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.63 +0.07 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.54 +0.10 30 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.48 +0.11 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.47 +0.14 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.46 +0.14 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 30 0
30MAR27 21.00 P 0.31 0.31 0.31 0.18 -0.03 29 1 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.05 29 0 161 0
30MAR27 24.00 P 0.71 0.71 0.71 0.70 -0.06 29 1 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 -0.06 29 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.32 -0.10 29 0 1,283 0
30MAR27 27.00 P 1.81 1.81 1.81 1.82 0.00 30 15 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.26 -0.06 29 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.84 -0.06 29 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.50 -0.02 29 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.21 -0.04 29 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.98 -0.02 29 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.85 +0.05 30 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.70 +0.06 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.59 +0.08 30 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.52 +0.10 30 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.48 +0.12 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.46 +0.08 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.46 +0.08 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.46 +0.09 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.46 +0.08 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.46 +0.07 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.46 +0.07 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.46 +0.07 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.46 +0.08 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 -0.03 31 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.06 31 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.35 -0.08 31 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.72 -0.11 31 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 -0.10 30 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 -0.09 30 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 -0.08 30 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.76 +0.01 30 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.46 -0.06 31 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.16 -0.02 31 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.91 0.00 31 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.69 0.00 31 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.50 +0.02 31 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.33 +0.03 31 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 9.19 +0.05 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.06 +0.05 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.95 +0.05 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.86 +0.07 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.78 +0.08 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.70 +0.09 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.50 -0.05 32 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 53 0
29SEP27 21.00 P 0.86 0.86 0.86 0.82 -0.06 32 6 335 +6
29SEP27 22.00 P 0.00 0.00 0.00 1.08 -0.07 32 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.40 -0.06 32 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.12 -0.07 31 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.54 -0.09 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.07 -0.05 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 -0.04 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.19 -0.07 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.83 -0.10 31 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.58 -0.01 31 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.30 -0.01 31 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.04 -0.02 31 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.84 +0.01 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.66 +0.02 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.49 +0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.34 +0.04 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.21 +0.06 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.09 +0.06 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.98 +0.06 32 0 15 0
TOTAL PUT 408 59,291 +41
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$ 4.340
29OCT26 3.30 C 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 16 0 233 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 18 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 27 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 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 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 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 76 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.46 +0.01 15 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 +0.01 19 0 60 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.01 13 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.01 16 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 0.00 16 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 0.00 18 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 17 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 18 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 0.03 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.01 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.68 +0.01 15 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.50 +0.02 17 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.04 0.00 19 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 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 +0.01 15 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.01 16 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 +0.01 16 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 +0.01 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.01 17 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.01 17 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.01 18 0 419 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.01 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 +0.01 16 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.02 0.00 12 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 0.00 16 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 +0.02 17 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.01 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 +0.01 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 0.00 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 0.00 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 +0.01 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 +0.01 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 0.12 +0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 0.00 18 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 19 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 18 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 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.13 +0.01 19 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.04 +0.01 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.95 +0.01 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.53 +0.01 18 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.12 +0.01 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 19 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 18 0 0 0
TOTAL CALL 0 5,700 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 20 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 -0.01 18 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 -0.02 21 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 -0.02 26 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.57 -0.02 35 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.17 -0.02 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.42 -0.02 68 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.67 -0.02 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.92 -0.02 83 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.17 -0.02 91 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.42 -0.02 97 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.67 -0.02 104 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.92 -0.02 110 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 0.00 21 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 -0.01 19 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.67 -0.02 28 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.17 -0.02 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.42 -0.02 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.67 -0.02 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.92 -0.02 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.17 -0.02 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.42 -0.02 68 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 19 0 578 0
30DEC26 4.40 P 0.19 0.19 0.19 0.18 -0.01 19 136 285 +136
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 260 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.03 19 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.03 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.01 23 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.01 26 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 -0.01 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 -0.01 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 -0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.43 -0.01 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 -0.01 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 -0.01 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.18 -0.01 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.43 -0.01 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.68 -0.01 78 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 24 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.43 -0.01 38 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 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.01 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 -0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.02 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.02 20 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 -0.01 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 -0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 -0.01 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 -0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.68 -0.01 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.93 -0.01 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.18 -0.01 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.43 -0.01 56 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 0.00 19 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 0.00 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.02 18 0 475 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.01 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 0.00 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 -0.01 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 -0.01 20 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 -0.02 20 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.93 -0.01 22 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 -0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 -0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.18 -0.01 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.43 -0.01 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.68 -0.01 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 -0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 0.00 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 -0.01 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 -0.01 17 0 35 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 -0.02 16 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.43 -0.02 16 0 80 0
29SEP27 4.50 P 0.49 0.49 0.49 0.50 -0.02 16 15 36 +15
29SEP27 4.60 P 0.00 0.00 0.00 0.57 -0.02 15 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 -0.02 15 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 -0.02 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.81 -0.02 14 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.89 -0.02 13 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
TOTAL PUT 151 7,376 +151
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$ 3.275
29OCT26 2.20 C 0.00 0.00 0.00 1.08 +0.02 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.98 +0.02 55 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 +0.03 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.39 +0.03 35 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.13 +0.02 26 0 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 +0.01 27 0 50 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.01 30 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 214 0
29OCT26 3.80 C 0.02 0.02 0.02 0.01 0.00 39 10 28 +10
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 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 1.09 +0.02 54 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.99 +0.01 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.79 +0.01 37 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.69 +0.02 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 +0.02 30 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 +0.02 29 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 +0.01 29 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.01 29 0 520 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 0.00 30 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 0.00 31 0 777 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 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 1.10 +0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 +0.01 26 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.01 26 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.02 30 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.02 28 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 29 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 0.00 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 29 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 29 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 57 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.91 +0.02 34 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.25 +0.02 26 0 30 0
28JAN27 3.30 C 0.00 0.00 0.00 0.20 +0.01 27 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
28JAN27 3.60 C 0.10 0.10 0.10 0.10 +0.01 28 5 5 +5
28JAN27 3.70 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 4.00 C 0.05 0.05 0.05 0.03 0.00 27 10 10 +10
28JAN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 +0.01 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.01 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.03 26 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.03 27 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.02 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.60 C 0.13 0.13 0.13 0.14 +0.01 26 50 780 +50
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.02 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.01 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.02 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 +0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.01 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 +0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 +0.02 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 +0.02 26 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 +0.02 25 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 +0.02 25 0 10 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 0.00 25 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 0.00 25 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 22 0
TOTAL CALL 75 13,419 +75
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 30 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 296 0
29OCT26 3.30 P 0.10 0.10 0.10 0.10 -0.03 27 5 1,484 -5
29OCT26 3.40 P 0.00 0.00 0.00 0.17 -0.02 30 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 -0.02 34 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.53 -0.03 39 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 -0.03 53 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 -0.03 58 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.03 -0.03 63 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.13 -0.03 67 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.23 -0.03 71 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 -0.02 29 0 35 0
27NOV26 3.30 P 0.16 0.16 0.16 0.14 -0.03 27 207 4,066 -30
27NOV26 3.40 P 0.00 0.00 0.00 0.21 -0.02 29 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.36 -0.03 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 -0.01 36 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 -0.03 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.13 -0.03 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.23 -0.03 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 28 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 29 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.02 28 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 -0.01 30 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 -0.02 30 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.02 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.02 32 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.03 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.02 36 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 -0.02 39 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 -0.03 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 -0.03 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 -0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 -0.03 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 -0.03 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 -0.03 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.23 -0.03 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.48 -0.03 66 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 -0.03 70 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.98 -0.03 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.23 -0.03 78 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.48 -0.03 81 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.73 -0.04 84 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.98 -0.04 88 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.23 -0.04 91 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28JAN27 3.30 P 0.19 0.19 0.19 0.20 -0.01 27 30 30 +30
28JAN27 3.40 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 25 0 110 0
30MAR27 3.00 P 0.10 0.10 0.10 0.10 0.00 26 300 1,830 -300
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 26 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 0.00 27 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 -0.01 28 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.02 29 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.02 29 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 -0.02 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.01 32 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.02 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.03 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 -0.03 32 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 -0.03 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.43 -0.04 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.53 -0.03 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.63 -0.03 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 -0.03 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.98 -0.03 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.23 -0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.48 -0.03 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.73 -0.03 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.98 -0.03 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 -0.03 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.48 -0.03 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.73 -0.04 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.98 -0.04 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.23 -0.04 70 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 2.80 P 0.05 0.05 0.05 0.07 -0.01 24 500 500 +500
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.02 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.02 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.01 26 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.02 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 -0.01 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.02 27 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 -0.02 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 -0.02 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 -0.02 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.23 -0.01 24 0 44 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 -0.01 24 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 -0.01 25 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 -0.01 24 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 -0.02 24 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 0.00 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.82 -0.02 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
TOTAL PUT 1,042 21,997 +195
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$ 29.760
29OCT26 19.50 C 0.00 0.00 0.00 10.34 +0.26 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.88 +0.30 91 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.85 +0.27 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.87 +0.28 69 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.86 +0.27 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.90 +0.30 56 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.83 +0.20 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.88 +0.19 36 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.98 +0.16 36 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.17 +0.12 35 0 70 0
29OCT26 29.00 C 1.53 1.53 1.53 1.54 +0.17 37 1 788 +1
29OCT26 30.00 C 1.05 1.05 0.94 0.98 +0.07 36 20 1,135 +10
29OCT26 31.00 C 0.64 0.65 0.62 0.60 +0.04 36 85 611 +17
29OCT26 32.00 C 0.37 0.37 0.37 0.34 +0.01 36 15 1,041 +15
29OCT26 33.00 C 0.20 0.20 0.20 0.18 0.00 36 15 383 -15
29OCT26 34.00 C 0.11 0.11 0.11 0.09 0.00 36 23 462 +23
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 533 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 0.00 36 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 0.00 0.00 0.00 0.01 0.00 56 0 690 0
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 10.37 +0.23 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.88 +0.23 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.86 +0.20 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.87 +0.20 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.94 +0.24 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.95 +0.21 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.03 +0.18 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.17 +0.16 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.37 +0.13 35 0 137 0
27NOV26 28.00 C 2.68 2.74 2.68 2.70 +0.13 36 60 141 -45
27NOV26 29.00 C 0.00 0.00 0.00 2.10 +0.14 36 0 209 0
27NOV26 30.00 C 1.58 1.61 1.58 1.56 +0.09 36 23 2,253 +23
27NOV26 31.00 C 0.00 0.00 0.00 1.17 +0.06 36 0 144 0
27NOV26 32.00 C 0.00 0.00 0.00 0.83 +0.03 36 0 2,938 0
27NOV26 33.00 C 0.62 0.62 0.62 0.58 +0.02 36 32 251 +32
27NOV26 34.00 C 0.43 0.44 0.43 0.40 +0.01 36 67 249 +67
27NOV26 35.00 C 0.31 0.31 0.31 0.26 0.00 36 27 340 +27
27NOV26 36.00 C 0.23 0.23 0.23 0.17 0.00 36 15 425 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 0.00 36 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 0.00 36 0 125 0
27NOV26 39.00 C 0.08 0.08 0.08 0.05 0.00 37 28 503 +6
27NOV26 40.00 C 0.00 0.00 0.00 0.03 0.00 36 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 38 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.92 +0.20 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.42 +0.19 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.93 +0.19 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.96 +0.20 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.98 +0.19 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.11 +0.26 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.20 +0.26 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.32 +0.20 36 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.49 +0.15 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.76 +0.13 35 0 60 0
30DEC26 28.00 C 3.15 3.15 3.09 3.13 +0.14 36 60 299 +30
30DEC26 29.00 C 0.00 0.00 0.00 2.53 +0.12 35 0 285 0
30DEC26 30.00 C 2.02 2.02 2.02 2.06 +0.12 36 15 1,301 -15
30DEC26 31.00 C 0.00 0.00 0.00 1.62 +0.07 36 0 1,528 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 +0.07 36 0 1,641 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.04 36 0 585 0
30DEC26 34.00 C 0.76 0.76 0.76 0.75 +0.02 36 8 168 +8
30DEC26 35.00 C 0.00 0.00 0.00 0.56 +0.01 35 0 276 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 +0.01 36 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 0.00 35 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 0.00 35 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 0.00 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 0.00 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 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 34 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 10.09 +0.27 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.12 +0.26 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.18 +0.26 39 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.25 +0.24 37 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.37 +0.22 36 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.56 +0.19 36 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.76 +0.13 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.07 +0.12 35 0 0 0
28JAN27 28.00 C 3.48 3.48 3.44 3.46 +0.12 36 29 44 +29
28JAN27 29.00 C 2.89 2.89 2.89 2.91 +0.08 36 30 45 +30
28JAN27 30.00 C 2.25 2.39 2.25 2.40 +0.07 35 16 46 +1
28JAN27 31.00 C 1.84 1.84 1.84 1.99 +0.06 36 1 311 +1
28JAN27 32.00 C 1.50 1.50 1.50 1.64 +0.06 36 1 203 +1
28JAN27 33.00 C 0.00 0.00 0.00 1.32 +0.03 36 0 155 0
28JAN27 34.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.84 +0.02 36 0 15 0
28JAN27 36.00 C 0.73 0.73 0.73 0.66 +0.01 36 15 15 +15
28JAN27 37.00 C 0.58 0.58 0.58 0.51 0.00 35 28 42 +28
28JAN27 38.00 C 0.00 0.00 0.00 0.40 0.00 36 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.31 0.00 36 0 8 0
28JAN27 40.00 C 0.00 0.00 0.00 0.24 0.00 36 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 10.70 +0.20 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.30 +0.27 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.38 +0.29 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.47 +0.24 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.55 +0.19 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.74 +0.18 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.05 +0.20 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.33 +0.15 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.69 +0.14 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.12 +0.12 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.59 +0.14 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.12 +0.13 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 +0.12 37 0 21 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 +0.10 37 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.00 +0.09 37 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 +0.07 37 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 +0.06 37 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 +0.05 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.02 +0.04 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.85 +0.03 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 +0.03 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 +0.02 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.41 +0.02 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 +0.02 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 0.00 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.06 +0.27 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.61 +0.26 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.73 +0.25 41 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.90 +0.25 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.02 +0.15 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.33 +0.21 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.63 +0.20 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.97 +0.18 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.35 +0.25 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.79 +0.23 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.21 +0.16 37 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 3.82 +0.22 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.32 +0.13 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.95 +0.08 37 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 2.67 +0.12 38 0 32 0
29JUN27 34.00 C 2.40 2.40 2.40 2.34 +0.10 37 15 16 +15
29JUN27 35.00 C 0.00 0.00 0.00 1.98 +0.02 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 1.82 +0.10 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.56 +0.08 37 0 31 0
29JUN27 38.00 C 0.00 0.00 0.00 1.38 +0.07 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.21 +0.08 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.06 +0.07 37 0 15 0
29JUN27 41.00 C 1.08 1.08 1.08 0.93 +0.07 37 20 51 +20
29JUN27 42.00 C 0.00 0.00 0.00 0.80 +0.05 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.61 +0.05 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 +0.03 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.06 +0.20 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.69 +0.26 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.84 +0.25 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.03 +0.24 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.26 +0.21 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.54 +0.19 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.88 +0.19 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.26 +0.20 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.67 +0.16 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.15 +0.14 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.66 +0.11 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.22 +0.15 37 0 3,037 0
29SEP27 31.00 C 0.00 0.00 0.00 3.82 +0.12 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.46 +0.11 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.13 +0.10 37 0 18 0
29SEP27 34.00 C 2.92 2.92 2.92 2.69 -0.06 36 15 16 +14
29SEP27 35.00 C 0.00 0.00 0.00 2.57 +0.10 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.30 +0.09 38 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.08 +0.09 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.80 +0.05 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.64 +0.05 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.51 +0.08 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.35 +0.07 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.20 +0.05 37 0 1 0
TOTAL CALL 664 35,296 +338
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 413 0
29OCT26 27.00 P 0.16 0.16 0.15 0.16 -0.06 35 40 1,326 -40
29OCT26 28.00 P 0.35 0.37 0.35 0.35 -0.09 35 10 1,380 0
29OCT26 29.00 P 0.73 0.73 0.61 0.67 -0.13 35 54 1,955 +11
29OCT26 30.00 P 1.09 1.09 1.09 1.14 -0.18 35 25 1,355 -5
29OCT26 31.00 P 1.72 1.72 1.72 1.74 -0.20 34 12 919 -12
29OCT26 32.00 P 0.00 0.00 0.00 2.52 -0.21 36 0 234 0
29OCT26 33.00 P 0.00 0.00 0.00 3.37 -0.21 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.29 -0.22 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.30 -0.17 43 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.27 -0.21 45 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.28 -0.20 51 0 0 -9
29OCT26 38.00 P 0.00 0.00 0.00 8.28 -0.19 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.28 -0.20 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.28 -0.20 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.28 -0.20 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.28 -0.20 75 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.28 -0.20 79 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.29 -0.19 85 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 454 0
27NOV26 25.00 P 0.16 0.16 0.16 0.15 -0.04 35 4 226 +4
27NOV26 26.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 772 0
27NOV26 27.00 P 0.49 0.51 0.49 0.49 -0.08 35 10 10,698 -5
27NOV26 28.00 P 0.00 0.00 0.00 0.78 -0.11 35 0 936 0
27NOV26 29.00 P 0.00 0.00 0.00 1.18 -0.13 36 0 748 0
27NOV26 30.00 P 0.00 0.00 0.00 1.67 -0.16 36 0 909 0
27NOV26 31.00 P 0.00 0.00 0.00 2.26 -0.19 36 0 326 0
27NOV26 32.00 P 0.00 0.00 0.00 2.93 -0.19 35 0 166 0
27NOV26 33.00 P 0.00 0.00 0.00 3.69 -0.20 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.51 -0.21 35 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.48 -0.13 39 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.40 -0.19 40 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.34 -0.19 41 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.31 -0.18 43 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.29 -0.19 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.28 -0.20 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.28 -0.20 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.28 -0.20 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.28 -0.20 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.29 -0.19 60 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 0.01 -0.01 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 158 0
30DEC26 24.00 P 0.19 0.19 0.19 0.20 -0.03 35 20 185 +19
30DEC26 25.00 P 0.00 0.00 0.00 0.33 -0.05 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.07 35 0 2,382 0
30DEC26 27.00 P 0.00 0.00 0.00 0.78 -0.09 35 0 586 0
30DEC26 28.00 P 1.11 1.11 1.11 1.11 -0.12 35 15 1,391 +11
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.13 35 0 455 0
30DEC26 30.00 P 0.00 0.00 0.00 2.04 -0.16 35 0 230 0
30DEC26 31.00 P 2.67 2.67 2.67 2.63 -0.18 35 15 919 -15
30DEC26 32.00 P 0.00 0.00 0.00 3.28 -0.18 35 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 3.99 -0.19 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.77 -0.20 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.66 -0.21 37 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.52 -0.22 37 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.41 -0.24 37 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.38 -0.20 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 -0.21 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.32 -0.17 41 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 -0.20 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.28 -0.20 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.28 -0.20 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.29 -0.19 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.26 -0.22 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.30 -0.17 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.27 -0.21 54 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 125 0
28JAN27 24.00 P 0.31 0.31 0.31 0.33 -0.05 35 20 63 +20
28JAN27 25.00 P 0.47 0.47 0.47 0.50 -0.06 35 60 100 +60
28JAN27 26.00 P 0.00 0.00 0.00 0.73 -0.08 35 0 80 0
28JAN27 27.00 P 1.00 1.04 1.00 1.02 -0.09 35 104 185 +104
28JAN27 28.00 P 0.00 0.00 0.00 1.37 -0.12 34 0 2 0
28JAN27 29.00 P 0.00 0.00 0.00 1.81 -0.14 35 0 8 0
28JAN27 30.00 P 2.33 2.33 2.33 2.33 -0.16 35 15 15 0
28JAN27 31.00 P 0.00 0.00 0.00 2.91 -0.15 35 0 25 0
28JAN27 32.00 P 0.00 0.00 0.00 3.55 -0.18 35 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 4.25 -0.19 35 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 5.04 -0.16 36 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.86 -0.20 37 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.68 -0.22 36 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.56 -0.21 37 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.46 -0.22 37 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.39 -0.21 37 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.33 -0.21 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 0.00 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.03 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.03 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.64 -0.04 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 -0.05 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 -0.07 35 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.09 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.88 -0.13 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.34 -0.15 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 -0.15 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.43 -0.18 35 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.04 -0.20 35 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.20 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 -0.19 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.23 -0.21 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.04 -0.20 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.87 -0.20 37 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.72 -0.21 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.61 -0.20 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.51 -0.03 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.43 -0.20 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.36 -0.20 37 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.32 -0.21 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.30 -0.20 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.29 -0.19 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.30 -0.17 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.27 -0.21 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 -0.01 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.56 -0.02 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 -0.02 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 -0.04 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.28 -0.05 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 -0.07 36 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 1.98 -0.06 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.39 -0.10 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.87 -0.10 36 0 74 0
29JUN27 29.00 P 0.00 0.00 0.00 3.38 -0.11 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 -0.10 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.47 -0.27 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.19 -0.17 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.87 -0.18 37 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.59 -0.17 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.33 -0.18 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.10 -0.18 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.88 -0.20 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.69 -0.21 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.53 -0.20 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.38 -0.20 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.24 -0.20 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.13 -0.19 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.00 -0.21 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.90 -0.21 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.81 -0.21 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.74 -0.19 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.63 -0.02 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.34 -0.06 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.67 -0.07 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.03 -0.07 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.42 -0.09 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.87 -0.13 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.36 -0.13 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.89 -0.14 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.46 -0.14 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 5.06 -0.15 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.69 -0.13 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.36 -0.17 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.08 -0.15 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.78 -0.19 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.55 -0.18 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.33 -0.17 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.11 -0.19 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.93 -0.18 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.74 -0.20 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.58 -0.20 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.45 -0.19 38 0 0 0
TOTAL PUT 404 38,892 +143
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$ 19.830
29OCT26 12.00 C 0.00 0.00 0.00 7.85 +0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.35 +0.12 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.86 +0.13 67 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.36 +0.13 60 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.86 +0.13 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.36 +0.13 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.86 +0.13 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.36 +0.13 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.86 +0.12 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.37 +0.13 23 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.87 +0.12 18 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 +0.12 20 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.97 +0.10 20 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.59 +0.08 19 0 166 0
29OCT26 20.00 C 0.31 0.33 0.31 0.33 +0.05 20 21 233 +6
29OCT26 21.00 C 0.09 0.09 0.09 0.07 +0.01 20 1 139 -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 6.39 +0.13 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.86 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.90 +0.13 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.90 +0.12 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.41 +0.13 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.92 +0.13 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.44 +0.12 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.98 +0.11 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.55 +0.10 20 0 61 0
27NOV26 19.00 C 1.16 1.16 1.16 1.13 +0.08 19 15 90 +15
27NOV26 19.50 C 0.83 0.83 0.83 0.82 +0.07 20 45 62 +37
27NOV26 20.00 C 0.57 0.57 0.57 0.57 +0.06 20 15 124 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 80 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 12 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.92 +0.16 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.38 +0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.93 +0.16 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.39 +0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.44 +0.15 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.45 +0.14 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.96 +0.14 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 +0.12 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.00 +0.12 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.54 +0.11 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.11 +0.10 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 +0.09 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.07 19 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 +0.06 19 0 164 0
30DEC26 20.00 C 0.74 0.74 0.74 0.75 +0.04 20 1 343 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.05 21 0 213 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 57 0
30DEC26 23.00 C 0.11 0.11 0.11 0.08 0.00 21 5 154 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 20 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.97 +0.11 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.50 +0.13 22 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.00 +0.11 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.54 +0.12 21 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.08 +0.12 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.64 +0.11 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.23 +0.11 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.85 +0.10 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.47 +0.08 20 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.17 +0.07 20 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.92 +0.07 20 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.30 +0.02 21 0 4 0
28JAN27 23.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 22 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 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.00 +0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.52 +0.12 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.03 +0.13 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.54 +0.12 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.05 +0.11 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.57 +0.11 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.09 +0.12 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.61 +0.11 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.15 +0.11 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.70 +0.11 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.28 +0.11 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.87 +0.10 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 +0.10 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.14 +0.09 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.80 +0.09 21 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.51 +0.07 21 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 +0.05 21 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.05 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 +0.04 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 +0.02 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 0.00 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 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.09 +0.08 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.64 +0.12 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.16 +0.12 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.68 +0.12 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.20 +0.12 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.73 +0.12 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.26 +0.11 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.80 +0.11 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.36 +0.11 24 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.91 +0.09 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.51 +0.14 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 +0.14 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.77 +0.14 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.44 +0.14 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.14 +0.14 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.86 +0.13 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.61 +0.13 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.18 +0.11 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.85 +0.12 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.60 +0.07 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 +0.07 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.20 +0.11 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.73 +0.11 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.28 +0.12 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.85 +0.14 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.44 +0.16 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.97 +0.10 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.66 +0.15 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.31 +0.15 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.98 +0.16 25 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.67 +0.23 24 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.32 +0.02 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.06 +0.14 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.87 +0.18 24 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.43 +0.13 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 +0.13 24 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 +0.10 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.65 +0.06 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.49 +0.06 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.38 +0.06 25 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
TOTAL CALL 103 3,963 +71
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29OCT26 17.00 P 0.01 0.01 0.01 0.01 0.00 30 1 80 -1
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 164 0
29OCT26 18.50 P 0.06 0.06 0.06 0.04 -0.01 21 5 124 0
29OCT26 19.00 P 0.13 0.13 0.11 0.10 -0.03 20 40 135 -20
29OCT26 19.50 P 0.00 0.00 0.00 0.24 -0.06 20 0 86 0
29OCT26 20.00 P 0.00 0.00 0.00 0.48 -0.09 20 0 40 0
29OCT26 21.00 P 0.00 0.00 0.00 1.21 -0.12 20 0 27 0
29OCT26 22.00 P 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.23 -0.07 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.23 -0.07 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.17 -0.13 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.23 -0.07 76 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.23 -0.07 82 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.23 -0.07 89 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 23 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 26 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 44 0
27NOV26 19.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 -0.06 21 0 95 0
27NOV26 20.00 P 0.00 0.00 0.00 0.69 -0.07 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.37 -0.11 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.19 -0.13 20 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.23 -0.11 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.23 -0.07 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.23 -0.07 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.23 -0.07 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.23 -0.07 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.23 -0.07 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 16 0
30DEC26 17.00 P 0.07 0.07 0.07 0.05 -0.01 21 10 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.04 20 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.07 21 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 -0.08 21 0 277 0
30DEC26 21.00 P 0.00 0.00 0.00 1.49 -0.11 22 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 -0.12 20 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.23 -0.11 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.23 -0.07 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.23 -0.12 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.23 -0.07 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.23 -0.07 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.23 -0.07 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.17 -0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.23 -0.07 58 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.70 -0.07 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.96 -0.07 21 0 0 0
28JAN27 21.00 P 1.59 1.59 1.59 1.59 -0.09 22 6 6 +6
28JAN27 22.00 P 0.00 0.00 0.00 2.31 -0.11 21 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.20 -0.12 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.23 -0.11 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.23 -0.11 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.23 -0.12 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.23 -0.07 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.23 -0.07 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.23 -0.07 46 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 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.03 22 0 51 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.03 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.53 -0.03 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 -0.03 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.94 -0.04 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.18 -0.06 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.79 -0.08 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 -0.10 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 -0.11 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.23 -0.15 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.23 -0.11 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.23 -0.12 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.23 -0.07 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.23 -0.07 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.23 -0.07 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.23 -0.07 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.23 -0.07 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 -0.02 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.00 -0.02 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 +0.01 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.47 0.00 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.73 -0.01 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.35 -0.02 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.05 -0.03 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.86 -0.09 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 -0.09 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.59 -0.10 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.50 -0.10 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.42 -0.11 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.37 -0.10 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.32 -0.10 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.23 -0.15 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.23 -0.07 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.45 0.00 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.71 -0.02 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.05 -0.04 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.26 -0.05 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.50 -0.04 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.76 -0.05 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.05 -0.04 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.57 -0.02 23 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.32 -0.11 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.17 -0.03 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.99 -0.04 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.68 -0.23 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.54 -0.27 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.63 -0.10 29 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.37 -0.10 25 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.32 -0.25 26 0 0 0
TOTAL PUT 62 3,752 -15
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$ 14.630
29OCT26 9.25 C 0.00 0.00 0.00 5.40 -0.06 68 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.15 -0.06 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.90 -0.06 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.65 -0.06 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.66 -0.06 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.16 -0.06 16 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.70 -0.06 17 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.33 -0.06 17 0 11 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 -0.04 16 0 393 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 171 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.19 -0.06 18 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.70 -0.06 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.23 -0.06 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.80 -0.07 16 0 135 0
27NOV26 14.50 C 0.00 0.00 0.00 0.46 -0.06 16 0 243 0
27NOV26 15.00 C 0.00 0.00 0.00 0.24 -0.04 16 0 201 0
27NOV26 15.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 125 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 60 0
27NOV26 16.50 C 0.03 0.03 0.03 0.02 -0.01 18 7 24 +7
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.71 -0.06 20 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.21 -0.07 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 -0.07 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 -0.07 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.08 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.07 17 0 3 0
30DEC26 15.00 C 0.33 0.33 0.33 0.32 -0.06 17 55 245 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.03 17 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 26 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.65 -0.11 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.71 -0.06 19 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.22 -0.06 18 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.75 -0.06 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.31 -0.06 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.92 -0.07 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.59 -0.07 17 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.37 -0.05 17 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 26 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 5.40 -0.10 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.71 -0.06 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.23 -0.06 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 -0.07 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 -0.07 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.07 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.07 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.05 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 26 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 5.40 -0.10 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.73 -0.07 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.28 -0.07 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.87 -0.07 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 -0.07 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.21 -0.07 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.92 -0.06 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.71 -0.06 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.05 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.16 -0.10 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.80 -0.06 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.39 -0.07 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.03 -0.06 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.70 -0.06 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.40 -0.06 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 -0.06 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.71 -0.05 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.28 -0.02 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.07 -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 0.02 -0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 62 2,432 +7
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 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 47 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 25 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
29OCT26 14.00 P 0.06 0.06 0.06 0.04 -0.01 16 32 81 -5
29OCT26 14.50 P 0.18 0.18 0.18 0.17 0.00 16 16 102 +12
29OCT26 15.00 P 0.00 0.00 0.00 0.47 +0.02 17 0 58 0
29OCT26 15.50 P 0.00 0.00 0.00 0.88 +0.05 17 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.37 +0.06 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.37 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.37 +0.04 0 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 21 0 61 0
27NOV26 13.00 P 0.02 0.02 0.02 0.01 -0.01 17 16 34 +16
27NOV26 13.50 P 0.07 0.07 0.07 0.04 -0.01 17 4 30 -4
27NOV26 14.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 104 0
27NOV26 14.50 P 0.00 0.00 0.00 0.29 0.00 17 0 50 0
27NOV26 15.00 P 0.00 0.00 0.00 0.57 +0.01 17 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 0.93 +0.04 17 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.38 +0.01 17 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.87 +0.06 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.37 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.37 +0.04 0 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 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 323 0
30DEC26 12.50 P 0.05 0.05 0.05 0.03 -0.01 18 22 62 +22
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 -0.01 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 0.00 18 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.02 17 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.04 17 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.05 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 +0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 +0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.19 +0.02 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.18 +0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.67 +0.01 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.66 +0.01 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.66 +0.02 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.65 +0.02 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.64 +0.01 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 +0.02 58 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 29 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 22 0 0 0
28JAN27 11.50 P 0.02 0.02 0.02 0.01 0.00 19 85 205 +85
28JAN27 12.00 P 0.04 0.04 0.04 0.02 -0.01 18 50 70 +50
28JAN27 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.41 0.00 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.66 0.00 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.33 +0.03 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.75 +0.04 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.20 +0.05 18 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.67 +0.05 17 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.21 +0.02 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.70 +0.01 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.19 +0.01 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.68 +0.01 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.18 +0.02 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.67 +0.01 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.66 +0.01 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.66 +0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 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 0.05 -0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.53 0.00 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 0.00 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 +0.01 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.41 +0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.81 +0.03 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.24 +0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.69 +0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.22 +0.01 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.70 +0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.19 +0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 +0.01 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.18 +0.02 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.67 +0.01 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 +0.01 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.66 +0.02 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.65 +0.02 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.64 +0.01 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.64 +0.02 43 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 19 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 0.00 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 -0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 0.00 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 0.00 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.53 +0.01 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.90 +0.02 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.31 +0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 +0.10 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.26 +0.01 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.72 0.00 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.20 0.00 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.69 +0.01 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.18 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.67 +0.01 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.66 +0.01 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.66 +0.02 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.65 +0.02 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.64 +0.01 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.64 +0.02 38 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 0.06 -0.01 18 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.57 0.00 18 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.78 0.00 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.03 0.00 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.33 +0.02 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.61 +0.02 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.97 +0.03 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.36 +0.03 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.86 +0.03 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.30 +0.02 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.75 0.00 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.22 +0.01 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.70 +0.01 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.18 +0.01 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.67 +0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.66 +0.01 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.66 +0.02 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.65 +0.02 31 0 0 0
TOTAL PUT 225 3,015 +176
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$ 43.240
29OCT26 31.00 C 0.00 0.00 0.00 12.40 +0.21 133 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.41 +0.22 125 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.41 +0.23 115 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.41 +0.22 106 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.41 +0.22 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.24 +0.05 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 -270
29OCT26 39.00 C 0.00 0.00 0.00 4.24 +0.05 0 0 0 -214
29OCT26 40.00 C 0.00 0.00 0.00 3.24 +0.05 0 0 15 -222
29OCT26 41.00 C 0.00 0.00 0.00 2.24 +0.04 0 0 30 -333
29OCT26 42.00 C 0.00 0.00 0.00 1.31 -0.03 25 0 74 -105
29OCT26 43.00 C 0.90 0.90 0.78 0.74 -0.06 26 84 498 +15
29OCT26 44.00 C 0.53 0.56 0.51 0.42 -0.04 25 45 479 +22
29OCT26 45.00 C 0.32 0.32 0.23 0.22 -0.04 25 138 598 +62
29OCT26 46.00 C 0.17 0.17 0.17 0.11 -0.03 25 38 576 -38
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 192 0
29OCT26 48.00 C 0.06 0.06 0.06 0.03 0.00 27 10 560 0
29OCT26 49.00 C 0.04 0.04 0.04 0.01 -0.01 26 2 354 -2
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 36 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 57.50 C 0.01 0.01 0.01 0.01 0.00 49 20 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.41 +0.21 76 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.41 +0.21 70 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.41 +0.16 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.24 +0.05 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.24 +0.05 0 0 0 -45
27NOV26 40.00 C 0.00 0.00 0.00 3.24 +0.03 0 0 15 -57
27NOV26 41.00 C 0.00 0.00 0.00 2.34 -0.03 25 0 75 0
27NOV26 42.00 C 1.88 1.90 1.88 1.78 -0.05 26 30 332 -13
27NOV26 43.00 C 1.46 1.46 1.46 1.31 -0.05 25 4 274 0
27NOV26 44.00 C 1.07 1.07 1.00 0.94 -0.05 25 121 249 +41
27NOV26 45.00 C 0.78 0.78 0.78 0.65 -0.05 25 15 320 -15
27NOV26 46.00 C 0.53 0.55 0.49 0.44 -0.04 25 7 232 -1
27NOV26 47.00 C 0.36 0.36 0.33 0.29 -0.03 25 13 192 +13
27NOV26 48.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 244 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 321 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 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 14.41 +0.17 78 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.41 +0.17 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.40 +0.16 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.41 +0.13 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.41 +0.17 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.41 +0.17 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.41 +0.16 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.24 +0.05 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 -15
30DEC26 39.00 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 -99
30DEC26 40.00 C 0.00 0.00 0.00 3.49 -0.05 26 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 2.77 -0.04 25 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 2.24 -0.10 25 0 192 0
30DEC26 43.00 C 0.00 0.00 0.00 1.81 -0.05 25 0 244 0
30DEC26 44.00 C 0.00 0.00 0.00 1.39 -0.08 25 0 300 0
30DEC26 45.00 C 1.13 1.13 1.13 1.08 -0.06 25 15 730 0
30DEC26 46.00 C 0.96 0.96 0.88 0.81 -0.06 25 22 412 +5
30DEC26 47.00 C 0.74 0.74 0.70 0.60 -0.06 25 30 392 +15
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.04 25 0 263 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 136 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -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 28 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 9.41 +0.17 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 8.41 +0.16 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 7.24 +0.05 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.43 +0.01 25 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 3.76 0.00 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 3.15 -0.01 25 0 0 0
28JAN27 42.00 C 2.82 2.82 2.82 2.69 -0.01 26 30 165 +30
28JAN27 43.00 C 2.32 2.33 2.32 2.21 -0.02 25 30 75 +30
28JAN27 44.00 C 1.92 1.92 1.92 1.80 -0.02 25 15 50 0
28JAN27 45.00 C 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.15 -0.01 25 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.70 -0.02 25 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.40 +0.16 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.41 +0.13 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.41 +0.17 37 0 0 -1
30MAR27 34.00 C 0.00 0.00 0.00 9.41 +0.13 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.41 +0.11 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.26 -0.01 25 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.49 +0.02 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.75 +0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.07 +0.01 25 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.45 -0.09 25 0 291 0
30MAR27 41.00 C 0.00 0.00 0.00 3.90 -0.06 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 3.42 -0.02 26 0 712 0
30MAR27 43.00 C 0.00 0.00 0.00 2.94 -0.03 26 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.52 -0.02 26 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 2.15 -0.01 26 0 131 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 -0.01 26 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 -0.01 26 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.27 -0.02 26 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.05 -0.02 26 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 0.87 -0.01 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 0.00 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 0.00 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 12.45 +0.14 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.54 +0.14 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.66 +0.12 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.81 +0.11 30 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 8.99 +0.10 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.98 +0.06 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.26 +0.06 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.59 +0.06 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.95 +0.05 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.35 +0.05 26 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.81 +0.05 26 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 4.29 +0.06 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 3.83 +0.16 26 0 73 0
29JUN27 44.00 C 0.00 0.00 0.00 3.38 +0.04 26 0 60 0
29JUN27 45.00 C 0.00 0.00 0.00 3.01 +0.04 26 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 2.64 +0.12 26 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 -0.02 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 -0.03 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 1.81 0.00 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.59 +0.02 26 0 242 0
29JUN27 52.50 C 0.00 0.00 0.00 1.09 +0.03 26 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 0.75 +0.02 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.51 +0.01 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 10.07 +0.03 26 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.28 +0.01 26 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.54 +0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.01 +0.25 27 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.36 +0.02 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.77 +0.02 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.00 +0.01 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.49 0.00 25 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 4.99 0.00 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.56 0.00 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.13 0.00 26 0 45 0
29SEP27 45.00 C 3.60 3.60 3.60 3.86 +0.11 27 1 136 +1
29SEP27 46.00 C 0.00 0.00 0.00 3.39 -0.01 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.05 -0.01 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 2.77 0.00 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.48 -0.01 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.23 -0.01 26 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.74 -0.01 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.31 -0.01 27 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 0.99 -0.01 27 0 0 0
29SEP27 60.00 C 0.75 0.76 0.75 0.74 -0.01 27 9 39 +9
29SEP27 62.50 C 0.66 0.66 0.65 0.54 -0.03 27 22 29 -10
29SEP27 65.00 C 0.00 0.00 0.00 0.41 0.00 27 0 8 0
TOTAL CALL 701 16,400 -1,197
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 384 0
29OCT26 40.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 535 0
29OCT26 41.00 P 0.00 0.00 0.00 0.57 -0.06 25 0 330 0
29OCT26 42.00 P 0.94 0.94 0.85 0.94 -0.09 24 62 780 +15
29OCT26 43.00 P 1.46 1.47 1.39 1.49 -0.10 24 169 1,004 +154
29OCT26 44.00 P 2.10 2.13 2.04 2.20 -0.07 24 90 703 +90
29OCT26 45.00 P 0.00 0.00 0.00 3.05 -0.09 25 0 235 0
29OCT26 46.00 P 0.00 0.00 0.00 3.95 -0.08 25 0 341 0
29OCT26 47.00 P 0.00 0.00 0.00 4.91 -0.07 25 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 5.90 -0.06 27 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 6.90 -0.05 30 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 7.90 -0.05 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.24 -0.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.24 -0.23 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.74 -0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.22 -0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.72 -0.25 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 0.25 -0.05 25 0 195 0
27NOV26 39.00 P 0.00 0.00 0.00 0.43 -0.07 25 0 108 0
27NOV26 40.00 P 0.00 0.00 0.00 0.69 -0.08 25 0 284 0
27NOV26 41.00 P 0.00 0.00 0.00 1.03 -0.07 25 0 308 0
27NOV26 42.00 P 1.47 1.48 1.47 1.45 -0.08 25 11 323 -11
27NOV26 43.00 P 1.95 1.96 1.89 1.96 -0.10 24 34 664 -22
27NOV26 44.00 P 0.00 0.00 0.00 2.62 -0.07 24 0 406 0
27NOV26 45.00 P 3.22 3.23 3.22 3.34 -0.08 24 30 424 +30
27NOV26 46.00 P 0.00 0.00 0.00 4.17 -0.10 25 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 5.04 -0.09 25 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.96 -0.08 25 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 6.91 -0.08 24 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 7.90 -0.05 25 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 10.24 -0.26 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.24 -0.23 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.74 -0.18 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.22 -0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.72 -0.25 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 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 0.03 -0.02 25 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 -0.06 25 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.72 -0.07 25 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 1.03 -0.06 25 0 611 0
30DEC26 41.00 P 0.00 0.00 0.00 1.39 -0.06 25 0 653 0
30DEC26 42.00 P 0.00 0.00 0.00 1.82 -0.08 24 0 150 0
30DEC26 43.00 P 2.29 2.29 2.29 2.31 -0.11 24 15 402 0
30DEC26 44.00 P 0.00 0.00 0.00 2.96 -0.07 24 0 109 0
30DEC26 45.00 P 3.58 3.58 3.53 3.64 -0.07 24 60 332 0
30DEC26 46.00 P 4.28 4.28 4.28 4.42 -0.12 25 30 298 +30
30DEC26 47.00 P 0.00 0.00 0.00 5.24 -0.10 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 6.10 -0.09 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 7.00 -0.09 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 7.94 -0.08 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.24 -0.26 0 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.24 -0.23 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.74 -0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.22 -0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.72 -0.25 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.22 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.72 -0.16 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.49 -0.04 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.71 -0.04 25 0 135 0
28JAN27 39.00 P 0.95 0.96 0.95 0.96 -0.05 25 157 174 +157
28JAN27 40.00 P 1.26 1.28 1.25 1.26 -0.07 25 176 176 +176
28JAN27 41.00 P 1.64 1.64 1.61 1.65 -0.07 25 75 75 +75
28JAN27 42.00 P 0.00 0.00 0.00 2.10 -0.07 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.62 -0.07 24 0 61 0
28JAN27 44.00 P 3.18 3.18 3.18 3.22 -0.06 24 15 92 +15
28JAN27 45.00 P 3.83 3.83 3.78 3.88 -0.06 24 60 184 +60
28JAN27 46.00 P 0.00 0.00 0.00 4.65 -0.07 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.42 -0.08 25 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.25 -0.07 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.12 -0.07 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.02 -0.07 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 15.24 -0.23 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 0.00 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.86 -0.02 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.10 -0.04 25 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.40 -0.05 25 0 35 0
30MAR27 40.00 P 0.00 0.00 0.00 1.75 -0.05 25 0 236 0
30MAR27 41.00 P 0.00 0.00 0.00 2.15 -0.06 25 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.61 -0.06 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 3.13 -0.06 25 0 1,097 0
30MAR27 44.00 P 3.64 3.64 3.64 3.71 -0.06 25 15 97 +15
30MAR27 45.00 P 0.00 0.00 0.00 4.34 -0.06 25 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 5.09 -0.07 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.81 -0.07 25 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 6.59 -0.07 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 7.40 -0.07 25 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 -0.07 25 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 -0.14 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.24 -0.23 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.74 -0.18 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.23 -0.19 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.73 -0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.23 -0.15 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.73 -0.15 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 0.00 26 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.37 0.00 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 0.00 26 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.86 +0.01 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.10 0.00 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.37 0.00 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.64 -0.05 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.99 0.00 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.38 0.00 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.83 0.00 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.30 0.00 26 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.84 -0.12 26 0 180 0
29JUN27 44.00 P 0.00 0.00 0.00 4.39 -0.02 26 0 75 0
29JUN27 45.00 P 0.00 0.00 0.00 5.02 -0.01 26 0 495 0
29JUN27 46.00 P 0.00 0.00 0.00 5.66 -0.02 26 0 316 0
29JUN27 47.00 P 0.00 0.00 0.00 6.36 -0.02 26 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 7.08 -0.02 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.87 -0.06 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.65 -0.06 26 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 10.71 -0.06 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.91 -0.06 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.26 -0.21 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.74 -0.18 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.23 -0.19 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.73 -0.24 0 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.99 -0.03 27 0 7 0
29SEP27 35.00 P 0.00 0.00 0.00 1.27 -0.03 27 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.53 -0.04 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.86 -0.03 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.20 -0.04 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.60 -0.04 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.01 -0.05 27 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.49 -0.05 27 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.98 -0.05 27 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.54 -0.06 27 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 5.11 -0.06 27 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.73 -0.07 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.39 -0.06 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 7.06 -0.07 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.79 -0.06 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 8.53 -0.04 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 9.29 -0.04 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.29 -0.02 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.36 -0.13 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.53 -0.13 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.82 -0.13 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.24 -0.18 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.73 -0.24 0 0 0 0
TOTAL PUT 999 25,361 +784
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.815
29OCT26 4.90 C 0.00 0.00 0.00 4.93 -0.19 148 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.83 -0.19 144 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.33 -0.19 125 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.08 -0.19 116 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.83 -0.19 107 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.58 -0.19 99 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.33 -0.18 91 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 3.08 -0.18 83 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.83 -0.18 75 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.58 -0.21 68 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.33 -0.21 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.08 -0.20 55 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.85 -0.18 61 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.58 -0.17 42 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.34 -0.17 42 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 1.11 -0.18 42 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 0.92 -0.14 47 0 827 0
29OCT26 9.25 C 0.74 0.74 0.74 0.71 -0.13 43 4 612 -4
29OCT26 9.50 C 0.56 0.56 0.49 0.53 -0.14 42 44 1,407 +15
29OCT26 9.75 C 0.43 0.43 0.38 0.39 -0.12 42 18 1,345 +17
29OCT26 10.00 C 0.32 0.32 0.25 0.27 -0.11 41 817 917 -113
29OCT26 10.50 C 0.16 0.17 0.14 0.14 -0.07 43 61 1,006 -39
29OCT26 11.00 C 0.09 0.09 0.09 0.06 -0.04 43 30 1,443 +15
29OCT26 11.50 C 0.06 0.06 0.06 0.03 -0.02 45 165 438 -73
29OCT26 12.00 C 0.03 0.03 0.03 0.01 -0.01 44 30 875 +30
29OCT26 12.50 C 0.02 0.02 0.02 0.01 0.00 51 297 657 +97
29OCT26 13.00 C 0.01 0.01 0.01 0.01 0.00 57 5 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.83 -0.20 82 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.58 -0.19 75 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.33 -0.19 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.08 -0.20 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.83 -0.18 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.58 -0.21 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.40 -0.14 68 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 2.08 -0.20 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.85 -0.19 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.62 -0.20 45 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.41 -0.17 45 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.22 -0.12 45 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 1.07 -0.14 48 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 0.91 -0.11 47 0 485 0
27NOV26 9.50 C 0.00 0.00 0.00 0.74 -0.13 45 0 547 0
27NOV26 9.75 C 0.00 0.00 0.00 0.62 -0.11 45 0 634 0
27NOV26 10.00 C 0.56 0.57 0.55 0.52 -0.10 45 34 826 +17
27NOV26 10.50 C 0.00 0.00 0.00 0.36 -0.07 46 0 761 0
27NOV26 11.00 C 0.27 0.27 0.24 0.23 -0.07 45 18 583 -18
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 1,536 0
27NOV26 12.00 C 0.14 0.14 0.12 0.09 -0.04 45 150 293 +10
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 334 0
27NOV26 13.00 C 0.07 0.07 0.07 0.04 -0.01 47 15 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 580 0
27NOV26 14.00 C 0.04 0.04 0.04 0.01 -0.01 45 5 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 5.02 -0.20 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.93 -0.19 92 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.83 -0.19 89 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.33 -0.19 77 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.08 -0.19 72 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 -0.20 67 0 16 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 -0.19 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 -0.19 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 -0.20 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 -0.18 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.21 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.40 -0.15 54 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 -0.21 43 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 -0.18 44 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 -0.17 45 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 -0.16 44 0 664 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 -0.18 44 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 -0.14 45 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.13 45 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.93 -0.12 45 0 1,343 0
30DEC26 9.75 C 0.79 0.81 0.79 0.81 -0.12 44 30 925 +30
30DEC26 10.00 C 0.69 0.69 0.69 0.70 -0.12 44 15 558 -15
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.08 45 0 1,498 0
30DEC26 11.00 C 0.41 0.41 0.41 0.39 -0.08 45 14 1,509 0
30DEC26 11.50 C 0.30 0.31 0.30 0.28 -0.08 45 431 786 -400
30DEC26 12.00 C 0.23 0.23 0.23 0.20 -0.06 45 246 2,157 +171
30DEC26 12.50 C 0.18 0.18 0.18 0.14 -0.05 45 115 1,335 +111
30DEC26 13.00 C 0.14 0.15 0.14 0.10 -0.04 45 515 936 +176
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 325 0
30DEC26 14.00 C 0.11 0.11 0.11 0.05 -0.02 45 100 256 +75
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 201 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,283 0
28JAN27 7.25 C 0.00 0.00 0.00 2.60 -0.21 43 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.40 -0.19 46 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.19 -0.20 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.99 -0.20 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.83 -0.17 46 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.64 -0.18 45 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.47 -0.18 44 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.34 -0.15 45 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.19 -0.15 44 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.07 -0.13 45 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.97 -0.10 45 0 2,500 0
28JAN27 10.00 C 0.90 0.90 0.90 0.85 -0.11 45 1 21 +1
28JAN27 10.50 C 0.00 0.00 0.00 0.67 -0.10 45 0 21 0
28JAN27 11.00 C 0.58 0.58 0.58 0.54 -0.07 46 15 416 +15
28JAN27 11.50 C 0.00 0.00 0.00 0.41 -0.07 45 0 450 0
28JAN27 12.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 400 0
28JAN27 12.50 C 0.00 0.00 0.00 0.24 -0.05 45 0 113 0
28JAN27 13.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 775 0
28JAN27 13.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 461 0
28JAN27 14.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 150 0
28JAN27 14.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 5.02 -0.20 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.93 -0.19 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.83 -0.19 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.33 -0.19 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.08 -0.19 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.83 -0.21 46 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.62 -0.19 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.38 -0.21 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.19 -0.19 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.96 -0.24 47 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 -0.20 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 -0.20 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.38 -0.19 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.21 -0.18 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 -0.19 45 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.88 -0.18 46 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 -0.17 45 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 -0.14 46 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 -0.13 46 0 267 0
30MAR27 9.50 C 1.41 1.41 1.41 1.34 -0.13 45 15 223 +15
30MAR27 9.75 C 1.23 1.23 1.23 1.23 -0.12 45 15 285 +15
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.11 46 0 892 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.10 45 0 657 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.09 46 0 116 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.08 46 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.07 46 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.06 46 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.05 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 279 0
29JUN27 4.80 C 0.00 0.00 0.00 5.02 -0.22 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.93 -0.21 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.83 -0.22 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.61 -0.21 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.39 -0.21 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.17 -0.21 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.95 -0.21 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.75 -0.20 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.54 -0.21 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.34 -0.21 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.15 -0.20 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.97 -0.19 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 -0.19 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.62 -0.19 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.46 -0.18 46 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.31 -0.17 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.14 -0.19 45 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.00 -0.19 45 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.89 -0.16 45 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 1.77 -0.14 45 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 -0.15 45 0 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 -0.11 46 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 -0.09 46 0 272 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 -0.09 47 0 244 0
29JUN27 11.00 C 1.18 1.18 1.18 1.12 -0.09 46 75 277 +75
29JUN27 11.50 C 0.00 0.00 0.00 1.00 -0.07 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.88 -0.07 47 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 -0.06 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.66 -0.06 47 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.57 -0.05 47 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 -0.05 47 0 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.65 -0.19 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.45 -0.20 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.28 -0.19 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.11 -0.19 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.94 -0.19 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.78 -0.19 44 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.63 -0.19 44 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.50 -0.17 44 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.37 -0.16 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.24 -0.15 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.15 -0.11 45 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.02 -0.13 45 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.91 -0.13 45 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.81 -0.12 45 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.71 -0.12 45 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.53 -0.11 46 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 1.38 -0.09 46 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.24 -0.09 46 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 1.13 -0.07 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 1.02 -0.06 47 0 22 0
29SEP27 13.00 C 0.00 0.00 0.00 0.92 -0.07 47 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.73 -0.08 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.66 -0.06 47 0 0 0
TOTAL CALL 3,280 54,651 +223
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 0.00 113 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 388 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 64 50 453 -50
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 851 0
29OCT26 7.75 P 0.02 0.02 0.02 0.01 0.00 46 143 531 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 46 0 586 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 43 0 389 0
29OCT26 8.50 P 0.07 0.07 0.07 0.06 +0.01 44 35 575 +14
29OCT26 8.75 P 0.00 0.00 0.00 0.10 +0.02 44 0 958 0
29OCT26 9.00 P 0.14 0.15 0.14 0.15 +0.02 43 36 1,347 -15
29OCT26 9.25 P 0.23 0.25 0.21 0.23 +0.03 43 212 910 -121
29OCT26 9.50 P 0.32 0.35 0.32 0.33 +0.04 42 525 1,132 +61
29OCT26 9.75 P 0.41 0.41 0.41 0.46 +0.06 43 15 645 +15
29OCT26 10.00 P 0.63 0.63 0.62 0.61 +0.07 42 55 175 +5
29OCT26 10.50 P 0.95 1.03 0.95 0.99 +0.13 44 9 22 +1
29OCT26 11.00 P 0.00 0.00 0.00 1.42 +0.15 46 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 1.87 +0.12 42 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 2.88 +0.21 62 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.35 +0.19 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.87 +0.23 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.37 +0.22 79 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.85 +0.20 64 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 47 0 815 0
27NOV26 7.25 P 0.05 0.05 0.05 0.03 0.00 46 10 367 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 7,849 0
27NOV26 7.75 P 0.09 0.09 0.09 0.07 +0.01 46 1 10,565 +1
27NOV26 8.00 P 0.12 0.12 0.12 0.10 +0.01 45 150 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.15 +0.02 46 0 304 0
27NOV26 8.50 P 0.21 0.21 0.21 0.20 +0.02 45 415 955 +30
27NOV26 8.75 P 0.00 0.00 0.00 0.27 +0.03 45 0 1,128 0
27NOV26 9.00 P 0.00 0.00 0.00 0.36 +0.04 46 0 484 0
27NOV26 9.25 P 0.00 0.00 0.00 0.45 +0.04 45 0 299 0
27NOV26 9.50 P 0.00 0.00 0.00 0.57 +0.06 45 0 591 0
27NOV26 9.75 P 0.00 0.00 0.00 0.70 +0.08 45 0 590 0
27NOV26 10.00 P 0.81 0.86 0.80 0.84 +0.08 45 130 85 -37
27NOV26 10.50 P 0.00 0.00 0.00 1.18 +0.11 45 0 130 0
27NOV26 11.00 P 0.00 0.00 0.00 1.56 +0.12 46 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 1.97 +0.12 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.45 +0.15 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.93 +0.18 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.39 +0.17 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.88 +0.18 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.39 +0.21 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.86 +0.19 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 983 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 46 0 862 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 44 0 524 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 10,393 0
30DEC26 7.50 P 0.13 0.13 0.13 0.11 +0.01 45 2 286 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 373 0
30DEC26 8.00 P 0.21 0.21 0.21 0.20 +0.02 45 500 1,209 +225
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.02 45 0 514 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.02 45 0 873 0
30DEC26 8.75 P 0.40 0.40 0.40 0.40 +0.02 44 20 900 +20
30DEC26 9.00 P 0.49 0.52 0.49 0.49 +0.03 44 201 1,497 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 +0.05 45 0 570 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.05 44 0 1,127 0
30DEC26 9.75 P 0.82 0.90 0.82 0.86 +0.07 45 223 451 +8
30DEC26 10.00 P 0.96 1.04 0.96 1.00 +0.07 44 17 338 +15
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.08 44 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 +0.14 46 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.12 +0.16 47 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.18 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 +0.18 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 +0.21 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.94 +0.21 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 +0.21 55 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 4.89 +0.20 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.38 +0.21 55 0 16 0
28JAN27 7.25 P 0.14 0.14 0.14 0.13 +0.01 45 2 12 +2
28JAN27 7.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 100 0
28JAN27 7.75 P 0.00 0.00 0.00 0.22 +0.02 45 0 135 0
28JAN27 8.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 45 0
28JAN27 8.25 P 0.34 0.34 0.33 0.35 +0.02 45 400 400 +400
28JAN27 8.50 P 0.00 0.00 0.00 0.42 +0.02 44 0 400 0
28JAN27 8.75 P 0.00 0.00 0.00 0.52 +0.03 45 0 400 0
28JAN27 9.00 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.72 +0.04 44 0 105 0
28JAN27 9.50 P 0.82 0.84 0.82 0.85 +0.06 45 250 240 +150
28JAN27 9.75 P 0.95 0.95 0.95 0.98 +0.06 45 100 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.13 +0.07 45 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.45 +0.09 45 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 1.79 +0.08 45 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.22 +0.12 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.64 +0.17 48 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.07 +0.17 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.52 +0.18 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.98 +0.19 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.45 +0.20 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.92 +0.19 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 45 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 47 0 68 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 +0.02 46 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 +0.02 45 0 883 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 +0.02 46 0 6,327 0
30MAR27 8.00 P 0.45 0.45 0.45 0.45 +0.03 46 1 6,641 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.03 46 0 11,140 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.01 45 0 380 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 +0.03 45 0 515 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.04 45 0 582 0
30MAR27 9.25 P 0.95 0.95 0.95 0.93 +0.05 45 75 576 +75
30MAR27 9.50 P 0.00 0.00 0.00 1.06 +0.06 45 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 +0.07 45 0 140 0
30MAR27 10.00 P 1.33 1.33 1.33 1.34 +0.07 45 15 355 0
30MAR27 10.50 P 1.66 1.66 1.66 1.66 +0.08 45 15 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.01 +0.08 46 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 +0.09 45 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.12 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.21 +0.14 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 +0.17 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.10 +0.18 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.54 +0.17 50 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 4.99 +0.17 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 +0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 +0.01 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.03 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.04 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 +0.03 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.60 +0.05 47 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.69 +0.05 47 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.79 +0.05 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 0.90 +0.06 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.01 +0.06 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.13 +0.07 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 +0.07 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 +0.07 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.53 +0.08 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.68 +0.08 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.99 +0.08 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.33 +0.09 48 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.71 +0.13 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.09 +0.13 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.49 +0.15 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.89 +0.14 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.31 +0.16 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.74 +0.15 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.17 +0.17 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.37 +0.02 47 0 16 0
29SEP27 6.75 P 0.00 0.00 0.00 0.44 +0.03 47 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 +0.03 48 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 0.77 +0.03 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 0.87 +0.03 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 0.98 +0.04 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.10 +0.05 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.21 +0.04 48 0 41 0
29SEP27 9.00 P 1.34 1.34 1.34 1.34 +0.05 48 12 14 +12
29SEP27 9.25 P 0.00 0.00 0.00 1.48 +0.06 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.61 +0.05 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.76 +0.07 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.91 +0.07 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.22 +0.07 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.56 +0.08 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 2.91 +0.08 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.29 +0.11 49 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 3.67 +0.11 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.08 +0.12 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.49 +0.13 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.92 +0.15 51 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.35 +0.16 52 0 0 0
TOTAL PUT 3,619 102,229 +812
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$ 8.260
29OCT26 4.80 C 0.00 0.00 0.00 3.47 -0.01 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.37 -0.01 71 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.27 -0.02 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.02 -0.02 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.78 -0.02 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.55 -0.01 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.19 -0.01 21 0 425 0
29OCT26 8.50 C 0.09 0.09 0.09 0.09 -0.01 21 17 671 +17
29OCT26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 761 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 198 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 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.03 -0.01 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.78 -0.01 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.53 -0.01 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.23 -0.01 22 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.13 -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 23 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 35 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 -0.01 35 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.01 30 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 -0.01 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 -0.02 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 -0.01 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.01 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 0.00 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 0.00 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 0.00 22 0 222 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 22 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 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 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 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 2.27 -0.02 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.03 -0.01 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.78 -0.01 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.29 0.00 27 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.81 -0.02 21 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 3.47 -0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 -0.01 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 -0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 -0.03 21 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.02 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.02 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.02 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 22 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 3.47 -0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.28 -0.01 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.80 +0.01 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 +0.02 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.72 +0.02 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 +0.01 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 +0.01 22 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 0.06 +0.01 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.28 -0.01 22 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 -0.02 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.82 +0.02 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.62 +0.02 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.42 +0.01 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.24 -0.01 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.08 -0.01 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.24 -0.01 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 0.06 -0.01 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 17 10,134 +17
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 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 31 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 0.00 23 0 81 0
29OCT26 8.00 P 0.07 0.07 0.07 0.07 0.00 21 2 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 0.00 21 0 554 0
29OCT26 8.50 P 0.00 0.00 0.00 0.30 -0.02 19 0 226 0
29OCT26 8.75 P 0.00 0.00 0.00 0.51 +0.01 21 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.25 -0.01 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.50 -0.02 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.75 -0.03 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.25 -0.03 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.75 -0.03 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.25 -0.02 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.75 -0.03 79 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 0.00 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.23 0.00 21 0 363 0
27NOV26 8.25 P 0.00 0.00 0.00 0.37 +0.01 21 0 268 0
27NOV26 8.50 P 0.00 0.00 0.00 0.54 0.00 20 0 120 0
27NOV26 8.75 P 0.00 0.00 0.00 0.76 +0.02 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 -0.02 17 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 44 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 0.04 +0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 22 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 0.19 +0.01 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.02 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.01 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.02 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 -0.02 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 -0.03 0 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 0.05 -0.01 21 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.62 0.00 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.80 0.00 20 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.24 -0.02 21 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.71 -0.02 19 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 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 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 22 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.02 20 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.02 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 -0.02 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 -0.02 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.72 -0.02 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.96 -0.02 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.94 -0.03 0 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 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 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 0.08 +0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 +0.02 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.83 +0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.15 -0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.58 +0.01 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 -0.03 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.46 -0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 0.00 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.05 +0.01 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.42 +0.01 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.63 +0.01 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.84 +0.01 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.06 0.00 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.50 -0.02 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.96 -0.02 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
TOTAL PUT 2 5,299 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.525
29OCT26 3.40 C 0.00 0.00 0.00 1.14 +0.03 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 +0.03 58 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 +0.03 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 +0.03 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 +0.03 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 +0.01 15 0 32 0
29OCT26 4.40 C 0.17 0.17 0.17 0.17 +0.01 20 10 23 +10
29OCT26 4.50 C 0.11 0.12 0.11 0.11 +0.01 20 37 1,252 +37
29OCT26 4.60 C 0.07 0.07 0.07 0.07 0.00 22 1 576 -1
29OCT26 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 2,271 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 165 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 467 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 787 0
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 54 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 75 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 +0.01 22 0 100 0
27NOV26 4.40 C 0.22 0.22 0.22 0.23 +0.02 22 2 152 +2
27NOV26 4.50 C 0.00 0.00 0.00 0.16 0.00 20 0 577 0
27NOV26 4.60 C 0.12 0.12 0.12 0.12 +0.01 21 22 299 -22
27NOV26 4.70 C 0.00 0.00 0.00 0.08 0.00 20 0 1,081 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 0.00 22 0 79 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 578 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 29 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.16 +0.03 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 21 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 21 0 981 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 21 0 1,414 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 22 0 2,115 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 23 0 1,099 0
30DEC26 5.00 C 0.06 0.06 0.06 0.06 +0.01 23 253 11,553 +253
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 24 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 1.07 +0.03 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 +0.01 22 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.08 0.00 22 0 3 0
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 22 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 1.19 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 +0.02 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.02 22 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.02 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.01 21 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.01 21 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 +0.01 21 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 +0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.01 23 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 22 0 647 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 22 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 1.22 +0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.04 +0.05 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.87 +0.02 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 +0.02 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 +0.01 22 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 +0.02 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.45 +0.01 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 +0.04 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 +0.02 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.27 +0.02 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 42 0
29JUN27 6.75 C 0.05 0.05 0.05 0.01 0.00 23 10 207 -10
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 1.14 +0.02 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.04 -0.01 22 0 42 0
29SEP27 3.70 C 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.74 +0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.57 +0.01 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 +0.01 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.42 +0.01 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 0.00 24 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.31 +0.01 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29SEP27 5.50 C 0.17 0.17 0.16 0.16 0.00 25 20 33 +20
29SEP27 5.75 C 0.00 0.00 0.00 0.13 0.00 26 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.09 0.00 25 0 6 0
29SEP27 6.25 C 0.09 0.10 0.09 0.07 0.00 25 11 11 +11
29SEP27 6.50 C 0.08 0.08 0.08 0.05 0.00 25 4 329 +4
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 325 0
TOTAL CALL 370 47,798 +304
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 178 0
29OCT26 4.30 P 0.02 0.02 0.02 0.02 -0.01 21 20 510 +20
29OCT26 4.40 P 0.05 0.05 0.05 0.05 0.00 23 41 2,639 +40
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 279 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.01 22 0 290 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 -0.02 23 0 166 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 -0.01 23 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 -0.03 23 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 -0.03 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.23 -0.03 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.48 -0.03 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.73 -0.02 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.98 -0.03 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 -0.03 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.48 -0.03 89 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 638 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.01 21 0 4,765 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.02 21 0 3,194 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.02 20 0 514 0
27NOV26 4.60 P 0.00 0.00 0.00 0.18 -0.02 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.24 -0.02 21 0 668 0
27NOV26 4.80 P 0.00 0.00 0.00 0.31 -0.03 20 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 -0.03 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 -0.01 26 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 -0.03 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.48 -0.03 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.73 -0.03 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.98 -0.03 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.23 -0.03 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.48 -0.03 63 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 377 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 22 0 2,572 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 21 0 669 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 21 0 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.02 22 0 3,771 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 -0.02 22 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.02 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.03 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.03 27 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 -0.03 32 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.03 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.03 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 -0.03 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 -0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 -0.03 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 -0.03 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 -0.03 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.03 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 -0.03 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 -0.03 68 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 25 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 23 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
28JAN27 4.10 P 0.05 0.05 0.05 0.06 0.00 22 30 32 +30
28JAN27 4.20 P 0.07 0.07 0.07 0.08 0.00 22 40 40 +40
28JAN27 4.30 P 0.10 0.10 0.10 0.11 0.00 22 20 20 +20
28JAN27 4.40 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.48 -0.03 33 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 0.00 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 22 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 22 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 22 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.01 21 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 0.00 23 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.01 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 -0.01 25 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.02 31 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 -0.03 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 -0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 -0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 -0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 -0.03 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 -0.03 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 -0.03 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.48 -0.03 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 0.00 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.01 23 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.01 22 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.01 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 0.00 22 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 0.00 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 0.00 22 0 157 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 0.00 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 -0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.02 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -0.02 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 -0.02 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 -0.02 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 -0.02 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 -0.03 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 -0.03 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 -0.03 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 -0.03 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 -0.03 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 -0.03 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.01 24 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 -0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 -0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 -0.01 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 -0.01 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 -0.02 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 -0.02 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 -0.02 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 -0.01 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.68 -0.02 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.75 -0.02 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.14 -0.02 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.35 -0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.57 -0.02 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.80 -0.02 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.04 -0.02 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.29 -0.02 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.53 -0.03 36 0 2 0
TOTAL PUT 151 53,696 +150
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$ 24.000
29OCT26 17.50 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.04 -0.02 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.54 -0.02 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.04 -0.02 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.54 -0.02 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.04 -0.03 26 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.07 -0.03 31 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.16 -0.04 32 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.37 -0.05 31 0 180 0
29OCT26 24.00 C 0.71 0.73 0.58 0.75 -0.05 30 249 789 +208
29OCT26 25.00 C 0.33 0.38 0.31 0.38 -0.03 31 26 334 +23
29OCT26 26.00 C 0.20 0.20 0.18 0.17 -0.03 32 55 615 +10
29OCT26 27.00 C 0.11 0.11 0.10 0.07 -0.01 32 30 765 0
29OCT26 28.00 C 0.06 0.06 0.06 0.03 0.00 34 2 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.58 -0.03 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.09 -0.02 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.54 -0.09 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.55 -0.12 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.18 -0.03 34 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.29 -0.04 33 0 45 0
27NOV26 22.00 C 2.26 2.41 2.26 2.42 -0.04 30 84 324 +84
27NOV26 23.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 99 0
27NOV26 24.00 C 1.20 1.20 1.16 1.23 -0.04 32 2 332 +1
27NOV26 25.00 C 0.00 0.00 0.00 0.82 -0.04 33 0 193 0
27NOV26 26.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 210 0
27NOV26 27.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 218 0
27NOV26 28.00 C 0.20 0.20 0.20 0.20 -0.02 34 47 239 +47
27NOV26 29.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 425 0
27NOV26 30.00 C 0.13 0.13 0.13 0.06 -0.01 34 2 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 0.00 35 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 35 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 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 43 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 6.58 -0.03 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.10 -0.01 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.62 -0.01 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.15 +0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 -0.02 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.30 -0.06 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.46 -0.08 32 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 2.63 -0.08 29 0 235 0
30DEC26 23.00 C 0.00 0.00 0.00 2.02 -0.07 31 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 -0.05 32 0 180 0
30DEC26 25.00 C 1.07 1.07 1.07 1.12 -0.03 32 1 182 +1
30DEC26 26.00 C 0.79 0.79 0.79 0.78 -0.05 32 6 192 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 381 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 272 0
30DEC26 30.00 C 0.24 0.26 0.24 0.14 -0.04 32 27 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 6.58 -0.03 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.11 0.00 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.64 0.00 22 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.21 +0.01 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.77 +0.01 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.34 -0.09 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.61 -0.03 34 0 0 0
28JAN27 22.00 C 2.84 2.84 2.84 2.84 0.00 32 45 90 +45
28JAN27 23.00 C 0.00 0.00 0.00 2.24 -0.01 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.77 +0.01 34 0 6 0
28JAN27 25.00 C 0.00 0.00 0.00 1.37 +0.01 34 0 6 0
28JAN27 26.00 C 0.00 0.00 0.00 1.04 -0.01 34 0 0 0
28JAN27 27.00 C 0.75 0.75 0.75 0.77 -0.02 34 15 15 +15
28JAN27 28.00 C 0.59 0.59 0.59 0.56 -0.02 34 30 30 +30
28JAN27 29.00 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 34 0
28JAN27 32.00 C 0.26 0.26 0.26 0.14 -0.01 34 30 111 +30
28JAN27 33.00 C 0.20 0.20 0.20 0.10 0.00 34 32 32 +32
30MAR27 17.50 C 0.00 0.00 0.00 6.71 +0.04 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.27 +0.04 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.84 +0.04 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.37 -0.03 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.97 -0.02 34 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.66 +0.03 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.96 -0.05 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.33 -0.01 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.78 -0.03 36 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.31 -0.04 36 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 1.93 -0.03 36 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.57 -0.06 36 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.28 -0.06 36 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 -0.06 36 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 0.82 -0.05 36 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.65 -0.05 36 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 -0.03 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 7.03 +0.03 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.58 -0.02 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.21 -0.02 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.84 -0.02 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.49 -0.05 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.15 -0.04 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.62 -0.04 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.05 -0.04 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.56 -0.04 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.02 -0.03 37 0 105 0
29JUN27 25.00 C 0.00 0.00 0.00 2.69 -0.04 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.35 -0.03 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.02 +0.03 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.77 +0.04 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.55 +0.03 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.33 0.00 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.14 -0.02 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.98 -0.02 39 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.83 -0.02 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.72 -0.02 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.60 -0.02 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.27 +0.02 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.91 +0.02 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.56 +0.02 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.22 +0.01 36 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.89 -0.01 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.57 -0.02 36 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 5.02 -0.02 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.50 -0.02 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.04 -0.01 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.61 -0.01 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.22 -0.01 38 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.88 0.00 38 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.57 +0.01 38 0 57 0
29SEP27 28.00 C 0.00 0.00 0.00 2.31 +0.03 38 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.05 +0.01 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.86 +0.01 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.67 +0.01 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.43 -0.05 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.32 0.00 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.16 -0.01 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.91 +0.02 39 0 77 0
TOTAL CALL 683 18,454 +526
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 0.00 43 0 128 0
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 0.00 34 0 126 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 0.00 33 0 158 0
29OCT26 22.00 P 0.19 0.19 0.17 0.12 -0.02 32 23 272 -3
29OCT26 23.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 595 0
29OCT26 24.00 P 0.90 0.90 0.82 0.75 -0.03 32 32 862 -16
29OCT26 25.00 P 1.60 1.60 1.60 1.38 -0.02 33 10 767 +8
29OCT26 26.00 P 2.40 2.40 2.40 2.13 0.00 32 10 947 +10
29OCT26 27.00 P 0.00 0.00 0.00 3.03 +0.01 31 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.12 +0.02 49 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 5.09 0.00 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.09 -0.03 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.09 0.00 68 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.09 -0.03 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.09 0.00 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.09 -0.03 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.09 0.00 91 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.09 -0.03 97 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.09 -0.03 102 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.09 -0.03 107 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 0.00 34 0 34 0
27NOV26 20.00 P 0.14 0.14 0.14 0.09 -0.01 34 10 54 +10
27NOV26 21.00 P 0.31 0.31 0.31 0.21 -0.01 34 15 369 0
27NOV26 22.00 P 0.57 0.57 0.55 0.42 -0.02 34 45 98 +43
27NOV26 23.00 P 0.81 0.81 0.81 0.74 -0.02 34 15 446 +15
27NOV26 24.00 P 1.40 1.40 1.40 1.20 -0.02 34 10 222 +10
27NOV26 25.00 P 2.00 2.00 2.00 1.80 -0.02 35 10 388 +10
27NOV26 26.00 P 2.80 2.80 2.80 2.44 -0.01 33 10 583 +10
27NOV26 27.00 P 0.00 0.00 0.00 3.24 0.00 34 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.12 -0.11 34 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.19 +0.01 43 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.19 +0.02 49 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.19 0.00 54 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.16 -0.06 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.15 -0.05 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.14 -0.06 64 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.13 -0.06 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.13 -0.06 71 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.12 -0.06 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 18.50 P 0.15 0.15 0.15 0.08 -0.02 32 1 30 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.04 32 0 115 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 514 0
30DEC26 21.00 P 0.58 0.58 0.52 0.44 -0.06 32 18 209 -6
30DEC26 22.00 P 0.91 0.91 0.80 0.74 -0.07 32 60 1,068 0
30DEC26 23.00 P 1.32 1.32 1.32 1.15 -0.07 32 15 566 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 -0.14 32 0 669 0
30DEC26 25.00 P 0.00 0.00 0.00 2.30 -0.07 33 0 242 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 -0.06 32 0 318 0
30DEC26 27.00 P 4.00 4.00 4.00 3.73 +0.05 32 10 433 +10
30DEC26 28.00 P 0.00 0.00 0.00 4.71 -0.03 37 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.59 -0.06 37 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.58 -0.01 41 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.53 0.00 43 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.43 -0.06 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.45 +0.01 47 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.37 -0.04 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.34 -0.06 46 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.32 -0.06 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.36 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.29 -0.05 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.28 -0.05 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
28JAN27 19.50 P 0.41 0.41 0.41 0.33 -0.01 34 20 22 +20
28JAN27 20.00 P 0.51 0.51 0.48 0.43 -0.01 34 40 41 +40
28JAN27 21.00 P 0.00 0.00 0.00 0.68 -0.02 34 0 3 0
28JAN27 22.00 P 1.08 1.08 1.08 0.98 -0.07 33 2 3 +2
28JAN27 23.00 P 1.45 1.54 1.43 1.43 -0.06 34 188 188 +188
28JAN27 24.00 P 0.00 0.00 0.00 1.96 -0.05 34 0 12 0
28JAN27 25.00 P 2.77 2.77 2.71 2.60 -0.03 35 45 57 +45
28JAN27 26.00 P 0.00 0.00 0.00 3.23 -0.01 34 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 3.98 0.00 34 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.93 0.00 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.80 0.00 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.69 -0.02 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.62 -0.03 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.55 -0.06 42 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.50 -0.07 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.03 36 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.03 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 -0.03 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 -0.02 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 -0.05 35 0 100 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.05 35 0 236 0
30MAR27 23.00 P 0.00 0.00 0.00 1.90 -0.06 35 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 -0.07 35 0 127 0
30MAR27 25.00 P 0.00 0.00 0.00 3.03 -0.06 36 0 1,613 0
30MAR27 26.00 P 0.00 0.00 0.00 3.71 -0.05 36 0 418 0
30MAR27 27.00 P 0.00 0.00 0.00 4.44 -0.10 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.22 -0.11 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.06 -0.04 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.00 +0.01 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.88 +0.01 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.79 +0.01 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.71 +0.01 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.64 0.00 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.59 +0.01 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.54 0.00 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.50 +0.01 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.47 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.01 39 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 -0.01 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 -0.01 39 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 -0.01 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 -0.03 38 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 -0.03 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.08 -0.03 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.56 -0.05 38 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 3.10 -0.03 38 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.70 -0.04 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.33 -0.05 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.03 -0.04 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.85 +0.04 40 0 202 0
29JUN27 29.00 P 6.73 6.73 6.73 6.59 0.00 40 15 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.44 0.00 41 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.27 0.00 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.12 +0.01 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.00 +0.01 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.89 0.00 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.80 +0.01 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.72 0.00 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.65 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.59 +0.01 44 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.89 0.00 39 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.03 0.00 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 0.00 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.34 0.00 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.52 +0.01 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 +0.01 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.12 +0.01 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.58 +0.01 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.09 0.00 40 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.65 +0.01 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.23 -0.01 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.87 -0.02 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.59 +0.01 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.31 +0.01 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.07 +0.02 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.85 +0.01 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.67 +0.01 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.51 +0.02 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.33 -0.02 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.18 -0.05 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.05 -0.03 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.93 -0.04 42 0 0 0
TOTAL PUT 604 20,341 +397
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 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 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 2.34 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 0.00 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 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 23 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 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 0.00 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 0.05 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 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 22 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.01 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 1.11 -0.01 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$ 2.330
29OCT26 1.55 C 0.00 0.00 0.00 0.80 -0.04 114 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.75 -0.04 106 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.70 -0.04 99 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.65 -0.04 92 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.60 -0.04 85 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.55 -0.04 78 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.50 -0.04 72 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.45 -0.04 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.40 -0.05 59 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.35 -0.05 53 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.26 -0.05 47 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
29OCT26 2.30 C 0.13 0.13 0.13 0.11 -0.05 40 20 81 +20
29OCT26 2.40 C 0.08 0.08 0.08 0.07 -0.03 42 105 214 -105
29OCT26 2.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 516 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.01 49 0 171 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.75 -0.05 66 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.70 -0.05 61 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.65 -0.05 56 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.61 -0.04 61 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.56 -0.05 56 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.24 -0.04 47 0 45 0
27NOV26 2.30 C 0.00 0.00 0.00 0.18 -0.03 46 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.14 -0.02 47 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.07 -0.02 46 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 -0.02 46 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 -0.01 48 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 -0.01 49 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 69 0
27NOV26 3.10 C 0.02 0.02 0.02 0.01 -0.01 46 2 6 +2
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.81 -0.04 60 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.76 -0.05 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.67 -0.04 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 -0.05 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 -0.04 46 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.34 -0.04 45 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 -0.03 43 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 -0.03 44 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 -0.03 43 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 -0.02 45 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.02 44 0 102 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.02 43 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.01 45 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.01 46 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 6 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
30DEC26 3.40 C 0.02 0.02 0.02 0.01 0.00 44 2 14 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28JAN27 1.70 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.64 -0.04 50 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.56 -0.04 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.44 -0.04 46 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.31 -0.03 45 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.26 -0.03 45 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.21 -0.02 44 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.11 -0.02 44 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28JAN27 2.90 C 0.09 0.09 0.09 0.07 -0.01 44 50 50 +50
28JAN27 3.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.85 -0.03 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.76 -0.03 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.72 -0.03 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.59 -0.04 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.52 -0.03 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.42 -0.03 44 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.31 -0.03 43 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 -0.02 43 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 -0.02 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 -0.01 44 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 -0.01 44 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.01 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 0.00 44 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.72 -0.03 46 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.61 -0.03 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.37 -0.03 42 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.33 -0.02 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.28 -0.03 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 -0.02 42 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 -0.01 43 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 -0.02 42 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 43 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 43 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.79 -0.04 44 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.75 -0.04 43 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.72 -0.03 44 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.65 -0.04 43 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.24 -0.04 40 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29SEP27 3.00 C 0.22 0.22 0.22 0.19 -0.03 40 15 66 +15
29SEP27 3.10 C 0.00 0.00 0.00 0.17 -0.03 40 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
TOTAL CALL 194 7,473 -16
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 0.00 43 0 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.09 +0.01 46 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.14 +0.02 44 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.29 +0.02 45 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 +0.03 46 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.57 +0.04 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 0.00 47 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.04 0.00 47 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.06 0.00 45 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.14 +0.01 46 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.19 +0.02 44 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.26 +0.03 46 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.34 +0.03 49 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.41 +0.02 46 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.50 +0.03 48 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.59 +0.04 49 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 +0.04 48 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.01 44 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 44 0 205 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 44 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.01 44 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.01 43 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 +0.02 42 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 +0.02 41 0 440 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 +0.03 44 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 +0.03 45 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 +0.03 45 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 +0.03 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.69 +0.03 44 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.11 0.00 43 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.62 +0.03 44 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.88 +0.04 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 +0.01 43 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.02 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 +0.01 40 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 +0.02 41 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 +0.03 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 +0.02 40 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 +0.02 40 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 +0.02 41 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.64 +0.02 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 +0.03 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 +0.03 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.98 +0.03 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 +0.05 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.03 0.00 39 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.05 0.00 40 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.06 0.00 40 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.08 0.00 40 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 +0.01 40 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.19 +0.01 41 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.23 +0.01 40 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.28 +0.01 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.34 +0.02 41 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.39 +0.02 40 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.60 +0.02 40 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.84 +0.02 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.01 +0.03 40 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.18 +0.03 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 15 0
29SEP27 2.10 P 0.00 0.00 0.00 0.22 +0.01 40 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.37 +0.01 39 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.87 +0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.04 +0.03 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
TOTAL PUT 0 5,129 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 14.970
09OCT26 9.80 C 0.00 0.00 0.00 5.19 +0.02 278 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 5.09 +0.02 272 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 4.99 +0.01 266 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 4.74 +0.02 252 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 4.49 +0.02 238 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.24 +0.01 224 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 3.99 -0.02 210 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.74 0.00 197 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.49 -0.02 184 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.24 +0.01 171 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 2.99 +0.01 158 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.74 +0.02 145 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.49 +0.01 133 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.24 +0.02 120 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 1.99 +0.02 108 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.74 +0.01 96 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.49 +0.02 84 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.24 +0.02 71 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.00 -0.01 66 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 0.52 -0.02 46 0 26 0
09OCT26 14.75 C 0.00 0.00 0.00 0.33 -0.02 45 0 64 0
09OCT26 15.00 C 0.16 0.16 0.16 0.18 -0.03 43 1 62 0
09OCT26 15.25 C 0.08 0.09 0.08 0.08 -0.04 41 16 73 0
09OCT26 15.50 C 0.04 0.04 0.04 0.04 -0.02 45 37 44 -37
09OCT26 15.75 C 0.02 0.02 0.02 0.01 -0.02 41 1 36 0
09OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 39 0
09OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
09OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
09OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 96 0 28 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.09 +0.01 121 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 4.99 +0.01 118 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.74 +0.01 111 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.49 +0.01 105 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.24 +0.01 98 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.99 -0.02 92 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.74 0.00 86 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.49 -0.02 80 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.24 +0.01 74 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.99 +0.01 68 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.74 +0.01 62 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.49 +0.01 57 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.24 +0.01 51 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.99 0.00 46 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.74 0.00 40 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.26 -0.01 38 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 54 0
16OCT26 15.25 C 0.00 0.00 0.00 0.24 -0.02 37 0 94 0
16OCT26 15.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 1 0
16OCT26 15.75 C 0.00 0.00 0.00 0.10 -0.02 37 0 16 0
16OCT26 16.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 36 0
16OCT26 16.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
16OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.99 0.00 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.00 0.00 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.50 -0.01 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.03 0.00 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.62 +0.02 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.19 -0.01 39 0 30 0
29OCT26 14.50 C 0.80 0.80 0.80 0.83 0.00 37 15 58 +15
29OCT26 15.00 C 0.53 0.55 0.53 0.55 -0.02 37 60 121 -30
29OCT26 15.50 C 0.33 0.34 0.33 0.34 -0.03 37 62 178 -15
29OCT26 16.00 C 0.20 0.20 0.19 0.19 -0.03 36 69 308 +63
29OCT26 16.50 C 0.11 0.13 0.11 0.11 -0.02 37 3 379 0
29OCT26 17.00 C 0.07 0.07 0.07 0.06 -0.01 37 67 358 +21
29OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 219 0
29OCT26 18.00 C 0.03 0.03 0.03 0.02 0.00 40 32 226 +3
29OCT26 18.50 C 0.02 0.02 0.02 0.01 0.00 40 2 190 -2
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 301 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.02 0.00 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.52 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.03 0.00 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.55 0.00 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.07 -0.04 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.62 -0.01 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.23 -0.01 41 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 1.84 0.00 41 0 25 0
27NOV26 14.00 C 0.00 0.00 0.00 1.48 0.00 40 0 82 0
27NOV26 14.50 C 0.00 0.00 0.00 1.15 -0.01 39 0 148 0
27NOV26 15.00 C 0.00 0.00 0.00 0.89 -0.01 39 0 23 0
27NOV26 15.50 C 0.00 0.00 0.00 0.66 -0.04 38 0 93 0
27NOV26 16.00 C 0.00 0.00 0.00 0.50 -0.03 39 0 75 0
27NOV26 16.50 C 0.38 0.38 0.38 0.37 -0.02 39 1 55 +1
27NOV26 17.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 114 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 126 0
27NOV26 18.00 C 0.16 0.16 0.16 0.13 -0.01 39 45 194 +45
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 424 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 161 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 0.00 40 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 48 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 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 63 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 0.00 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.02 45 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.10 0.00 39 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.67 +0.03 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.01 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 -0.02 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.38 -0.09 38 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 0.00 40 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 -0.01 39 0 65 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 0.00 39 0 181 0
30DEC26 15.50 C 0.94 0.94 0.94 0.93 -0.04 38 15 58 0
30DEC26 16.00 C 0.76 0.76 0.76 0.76 -0.03 39 15 128 +15
30DEC26 16.50 C 0.61 0.62 0.61 0.61 -0.03 39 16 121 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.02 39 0 734 0
30DEC26 17.50 C 0.39 0.39 0.39 0.37 -0.03 39 1 206 -1
30DEC26 18.00 C 0.33 0.33 0.32 0.29 -0.02 39 131 455 -37
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 98 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 218 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 501 0
30DEC26 20.00 C 0.15 0.15 0.15 0.10 -0.01 39 4 723 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 266 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 350 0
30DEC26 23.00 C 0.05 0.05 0.05 0.02 0.00 40 1 225 -1
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.14 +0.03 46 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.63 -0.01 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.17 -0.01 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.73 -0.01 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.35 +0.03 41 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.91 -0.02 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.54 -0.02 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.20 -0.02 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.92 0.00 40 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.62 -0.02 39 0 15 0
28JAN27 15.00 C 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.15 -0.02 39 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.97 -0.02 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 52 0
30MAR27 10.00 C 0.00 0.00 0.00 5.22 -0.01 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.78 -0.01 40 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.07 43 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 3.95 -0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.56 -0.12 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 -0.11 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 -0.10 40 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.55 -0.09 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 -0.02 41 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 +0.01 41 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 0.00 40 0 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.01 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 -0.02 40 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 -0.02 41 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.02 41 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.02 41 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 -0.02 41 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.02 40 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.01 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.02 40 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 1,103 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 0.00 41 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 40 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 0.03 -0.01 40 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 0.05 0.05 0.05 0.01 0.00 43 1 24 -1
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 5.36 -0.01 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.95 -0.01 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.55 -0.15 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.29 +0.11 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.81 -0.02 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.47 -0.02 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.16 -0.02 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.86 -0.03 41 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.67 -0.02 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.34 -0.03 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.17 -0.03 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.95 -0.03 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.75 -0.03 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.57 -0.03 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 -0.03 42 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 -0.03 42 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.12 -0.03 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.00 -0.03 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.79 -0.03 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 -0.03 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 -0.02 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 0.00 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 154 0
29SEP27 10.00 C 0.00 0.00 0.00 5.43 -0.01 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.17 +0.13 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.79 -0.02 46 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.29 -0.15 41 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.95 -0.14 41 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.64 -0.13 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.44 -0.03 44 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 3.07 -0.12 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.89 -0.03 43 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.57 -0.11 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.43 -0.03 43 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.21 -0.04 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.03 -0.03 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.83 -0.06 42 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.68 -0.04 42 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.54 -0.04 42 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.41 -0.03 42 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.28 -0.03 42 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.17 -0.04 42 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.97 -0.03 42 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.81 -0.03 42 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.67 -0.03 42 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.56 -0.03 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 7 0
TOTAL CALL 595 19,511 +58
09OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 86 0 23 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 64 0 116 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
09OCT26 14.25 P 0.02 0.02 0.02 0.02 -0.01 48 10 28 +10
09OCT26 14.50 P 0.04 0.04 0.04 0.04 -0.02 43 1 91 -1
09OCT26 14.75 P 0.08 0.09 0.08 0.09 -0.04 40 58 105 +15
09OCT26 15.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 79 0
09OCT26 15.25 P 0.00 0.00 0.00 0.35 -0.05 39 0 30 0
09OCT26 15.50 P 0.00 0.00 0.00 0.55 -0.05 37 0 36 0
09OCT26 15.75 P 0.00 0.00 0.00 0.78 -0.05 0 0 18 0
09OCT26 16.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 16 0
09OCT26 16.25 P 0.00 0.00 0.00 1.28 -0.04 0 0 1 -14
09OCT26 16.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.53 0.00 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.03 0.00 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.28 0.00 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.53 0.00 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.78 0.00 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.03 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.53 0.00 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.03 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.53 0.00 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 7.03 0.00 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.53 0.00 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 7 0
16OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 17 0
16OCT26 14.25 P 0.00 0.00 0.00 0.09 -0.02 36 0 11 0
16OCT26 14.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 15 0
16OCT26 14.75 P 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 1 0
16OCT26 15.25 P 0.00 0.00 0.00 0.49 -0.05 35 0 228 0
16OCT26 15.50 P 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 1.07 -0.06 35 0 1 0
16OCT26 16.25 P 0.00 0.00 0.00 1.30 -0.02 35 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 1.54 -0.01 36 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.53 0.00 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.03 0.00 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.28 0.00 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.53 0.00 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.78 0.00 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.03 -0.01 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 1 50 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 48 0
29OCT26 13.00 P 0.05 0.05 0.05 0.03 -0.01 36 1 120 -1
29OCT26 13.50 P 0.09 0.09 0.08 0.08 -0.02 37 4 295 +2
29OCT26 14.00 P 0.20 0.22 0.18 0.17 -0.02 36 63 325 +17
29OCT26 14.50 P 0.34 0.34 0.31 0.31 -0.03 36 132 217 -42
29OCT26 15.00 P 0.59 0.59 0.53 0.52 -0.04 35 80 357 -45
29OCT26 15.50 P 0.00 0.00 0.00 0.82 -0.06 35 0 399 0
29OCT26 16.00 P 1.20 1.20 1.20 1.17 -0.07 34 1 565 0
29OCT26 16.50 P 1.62 1.62 1.62 1.61 -0.05 36 2 302 -2
29OCT26 17.00 P 0.00 0.00 0.00 2.06 -0.08 36 0 350 0
29OCT26 17.50 P 0.00 0.00 0.00 2.54 0.00 36 0 227 0
29OCT26 18.00 P 0.00 0.00 0.00 3.06 +0.01 47 0 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.53 0.00 0 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 4.06 +0.02 58 0 155 0
29OCT26 19.50 P 0.00 0.00 0.00 4.56 +0.02 63 0 30 -86
29OCT26 20.00 P 0.00 0.00 0.00 5.03 -0.01 0 0 30 -200
29OCT26 21.00 P 0.00 0.00 0.00 6.04 0.00 69 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.03 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.03 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.03 0.00 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.03 0.00 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.03 0.00 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.03 0.00 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 5 0
27NOV26 12.00 P 0.08 0.08 0.08 0.06 0.00 40 15 44 +8
27NOV26 12.50 P 0.13 0.13 0.13 0.10 -0.01 39 1 59 0
27NOV26 13.00 P 0.20 0.20 0.18 0.17 -0.02 39 49 141 +46
27NOV26 13.50 P 0.31 0.31 0.31 0.28 -0.02 39 45 190 +45
27NOV26 14.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 246 0
27NOV26 14.50 P 0.64 0.64 0.60 0.60 -0.04 38 36 165 -2
27NOV26 15.00 P 0.91 0.91 0.87 0.85 -0.02 38 2 255 -1
27NOV26 15.50 P 0.00 0.00 0.00 1.13 -0.04 38 0 258 0
27NOV26 16.00 P 0.00 0.00 0.00 1.44 -0.08 37 0 103 0
27NOV26 16.50 P 0.00 0.00 0.00 1.82 -0.04 38 0 98 0
27NOV26 17.00 P 0.00 0.00 0.00 2.22 -0.06 38 0 75 0
27NOV26 17.50 P 2.72 2.72 2.72 2.65 -0.07 38 45 139 +30
27NOV26 18.00 P 0.00 0.00 0.00 3.11 -0.01 39 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.60 +0.04 42 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.07 +0.02 42 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.56 0.00 45 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 5.03 -0.01 0 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 6.04 0.00 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.03 0.00 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.03 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.03 0.00 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.03 0.00 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.03 0.00 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.03 0.00 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 0.00 40 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 39 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 157 0
30DEC26 13.00 P 0.33 0.33 0.33 0.32 -0.02 39 19 294 +19
30DEC26 13.50 P 0.00 0.00 0.00 0.46 -0.02 39 0 118 0
30DEC26 14.00 P 0.62 0.62 0.62 0.61 -0.04 38 6 580 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.02 38 0 555 0
30DEC26 15.00 P 1.11 1.11 1.11 1.06 -0.04 38 15 287 -15
30DEC26 15.50 P 0.00 0.00 0.00 1.35 -0.04 38 0 370 0
30DEC26 16.00 P 1.66 1.66 1.66 1.65 -0.08 38 2 247 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.01 -0.03 38 0 255 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 0.00 39 0 1,119 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.01 38 0 286 0
30DEC26 18.00 P 0.00 0.00 0.00 3.31 +0.10 43 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 +0.02 38 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 +0.03 41 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.61 -0.02 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 -0.01 43 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.06 +0.02 45 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 7.03 -0.02 0 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 8.05 +0.02 52 0 0 -28
30DEC26 24.00 P 0.00 0.00 0.00 9.03 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.03 0.00 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.03 0.00 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.03 0.00 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.03 0.00 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.03 0.00 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.03 0.00 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.03 0.00 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.03 0.00 0 0 0 0
28JAN27 10.00 P 0.07 0.07 0.07 0.03 -0.01 39 26 26 +26
28JAN27 10.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 3 0
28JAN27 11.50 P 0.18 0.18 0.18 0.15 -0.01 39 1 56 +1
28JAN27 12.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 62 0
28JAN27 12.50 P 0.36 0.36 0.34 0.32 -0.02 39 31 97 +1
28JAN27 13.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 20 0
28JAN27 13.50 P 0.60 0.60 0.60 0.60 -0.03 39 17 63 +17
28JAN27 14.00 P 0.00 0.00 0.00 0.78 -0.02 39 0 118 0
28JAN27 14.50 P 0.00 0.00 0.00 0.99 -0.03 38 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.81 -0.06 38 0 42 0
28JAN27 16.50 P 0.00 0.00 0.00 2.17 -0.04 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.54 -0.03 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.92 -0.03 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.37 -0.02 41 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.75 -0.02 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.22 +0.03 41 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.63 -0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 0.00 41 0 36 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 0.00 41 0 213 0
30MAR27 11.50 P 0.36 0.36 0.36 0.31 -0.01 40 30 100 +30
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 110 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 -0.01 41 0 110 0
30MAR27 13.00 P 0.71 0.71 0.71 0.71 -0.03 40 1 111 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 -0.02 40 0 81 0
30MAR27 14.00 P 0.00 0.00 0.00 1.07 -0.03 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 -0.01 40 0 142 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 -0.02 40 0 407 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 -0.03 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 -0.04 40 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 -0.05 39 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 -0.04 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.19 -0.05 40 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 -0.02 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 -0.02 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 -0.02 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 -0.02 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.28 +0.07 42 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.17 +0.03 41 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.10 +0.04 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.07 +0.02 43 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.03 -0.01 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.03 0.00 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.03 0.00 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.03 0.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.03 0.00 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.03 0.00 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.03 0.00 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.03 0.00 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.03 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 -0.02 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.82 -0.01 41 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 -0.02 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 -0.02 41 0 40 0
29JUN27 13.50 P 0.00 0.00 0.00 1.39 -0.03 40 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.63 -0.03 40 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.89 -0.02 40 0 18 0
29JUN27 15.00 P 2.18 2.18 2.18 2.16 -0.03 40 15 103 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.45 -0.03 40 0 202 0
29JUN27 16.00 P 0.00 0.00 0.00 2.76 -0.03 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.13 -0.07 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.53 -0.02 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.88 -0.03 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.26 -0.02 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.65 +0.11 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.03 -0.03 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.36 +0.05 39 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.86 -0.02 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.61 +0.03 38 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.58 -0.02 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.48 -0.01 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.39 -0.01 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.32 -0.01 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.26 -0.01 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.20 -0.01 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.16 0.00 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.11 -0.01 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.59 -0.02 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.87 -0.01 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.03 -0.02 41 0 5 0
29SEP27 12.50 P 1.25 1.25 1.25 1.22 -0.03 41 1 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.43 -0.03 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.66 -0.03 40 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.91 -0.03 40 0 76 0
29SEP27 14.50 P 0.00 0.00 0.00 2.17 -0.03 40 0 116 0
29SEP27 15.00 P 0.00 0.00 0.00 2.45 -0.03 40 0 119 0
29SEP27 15.50 P 0.00 0.00 0.00 2.73 -0.04 40 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.05 -0.03 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.37 -0.03 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.72 0.00 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.06 -0.02 39 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.53 -0.03 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.90 -0.03 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.30 -0.03 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.69 -0.03 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.09 -0.02 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.92 -0.03 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.77 -0.02 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.57 +0.08 39 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.54 -0.02 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.45 -0.02 42 0 0 0
TOTAL PUT 710 20,457 -153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.015
29OCT26 5.50 C 0.00 0.00 0.00 2.54 +0.16 80 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.30 +0.17 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.05 +0.17 70 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.80 +0.17 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.55 +0.17 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 +0.17 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.04 +0.14 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.81 +0.13 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.60 +0.11 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 +0.10 33 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.27 +0.07 32 0 55 0
29OCT26 8.25 C 0.19 0.19 0.19 0.16 +0.04 32 6 77 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.50 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 2.55 +0.16 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.31 +0.17 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.06 +0.18 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.82 +0.19 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.58 +0.20 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.35 +0.16 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.11 +0.13 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.72 +0.12 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.55 +0.08 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.42 +0.07 33 0 34 0
27NOV26 8.25 C 0.34 0.34 0.34 0.31 +0.05 33 15 83 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 52 0
27NOV26 8.75 C 0.17 0.17 0.17 0.16 +0.03 33 2 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 70 0
27NOV26 9.25 C 0.07 0.07 0.07 0.07 +0.01 33 1 25 +1
27NOV26 9.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.59 +0.20 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.35 +0.21 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 +0.19 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 +0.19 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 +0.19 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 +0.18 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 +0.15 36 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.11 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.11 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.09 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.07 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.06 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.06 34 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.05 33 0 54 0
30DEC26 9.00 C 0.23 0.23 0.23 0.21 +0.03 34 8 43 0
30DEC26 9.25 C 0.17 0.17 0.17 0.16 +0.03 34 15 70 +15
30DEC26 9.50 C 0.13 0.13 0.13 0.12 +0.02 34 15 30 +15
30DEC26 9.75 C 0.11 0.11 0.11 0.09 +0.02 34 15 36 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.61 +0.19 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.38 +0.20 43 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.14 +0.19 40 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.92 +0.19 39 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.70 +0.18 38 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.49 +0.17 37 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.29 +0.15 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.09 +0.12 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.93 +0.11 34 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 +0.10 34 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.65 +0.08 34 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.54 +0.09 34 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.44 +0.08 34 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.36 +0.06 34 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.23 +0.05 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 10 0
28JAN27 9.75 C 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.69 +0.19 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.19 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 +0.19 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.04 +0.18 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 +0.17 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 +0.17 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.47 +0.17 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 +0.13 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 +0.12 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.12 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 +0.12 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 +0.09 36 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 +0.07 36 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 +0.07 36 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 +0.06 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 +0.04 36 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 +0.04 36 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.77 +0.19 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.55 +0.18 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.35 +0.18 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.14 +0.17 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 +0.16 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.77 +0.16 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 +0.15 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 +0.14 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 +0.14 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 +0.10 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.04 +0.12 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 +0.10 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.79 +0.09 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 +0.08 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 +0.08 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 +0.06 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.51 +0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.45 +0.06 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 +0.05 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.80 +0.19 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.59 +0.18 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.39 +0.18 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 +0.17 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.02 +0.17 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.85 +0.16 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.69 +0.15 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.54 +0.13 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.40 +0.11 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.27 +0.10 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.16 +0.09 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.06 +0.09 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.97 +0.08 37 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.88 +0.07 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.80 +0.07 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.67 +0.07 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.60 +0.05 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.55 +0.05 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.31 +0.04 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 3 0
TOTAL CALL 77 3,450 +61
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.03 32 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 84 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 -0.06 33 0 78 0
29OCT26 8.00 P 0.00 0.00 0.00 0.25 -0.08 33 0 173 0
29OCT26 8.25 P 0.34 0.34 0.34 0.39 -0.11 33 15 165 -3
29OCT26 8.50 P 0.00 0.00 0.00 0.57 -0.12 33 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.77 -0.16 32 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 1.00 -0.18 33 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.24 -0.19 34 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.49 -0.19 39 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.74 -0.19 44 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.99 -0.19 48 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.49 -0.19 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.99 -0.19 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.49 -0.19 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.99 -0.19 80 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.49 -0.19 86 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.99 -0.19 93 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.49 -0.19 99 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 -0.01 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.04 33 0 113 0
27NOV26 7.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 60 0
27NOV26 7.75 P 0.26 0.26 0.26 0.26 -0.07 33 1 106 +1
27NOV26 8.00 P 0.00 0.00 0.00 0.37 -0.09 33 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.52 -0.11 33 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.67 -0.11 32 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.86 -0.12 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.06 -0.17 33 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.28 -0.18 33 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.51 -0.18 34 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.74 -0.19 32 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.99 -0.19 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.49 -0.19 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.99 -0.19 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.49 -0.19 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.99 -0.19 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.49 -0.19 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.99 -0.19 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.49 -0.19 71 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.04 34 0 74 0
30DEC26 7.50 P 0.27 0.27 0.27 0.27 -0.05 34 29 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.06 34 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.07 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.09 34 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.09 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.11 33 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.15 33 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.15 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 -0.17 34 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 -0.18 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 -0.18 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 -0.19 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.19 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 -0.19 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.99 -0.19 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.49 -0.19 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 -0.19 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.49 -0.19 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 -0.17 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.49 -0.17 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.99 -0.17 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.49 -0.17 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.99 -0.17 75 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.35 -0.04 34 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.57 -0.06 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.71 -0.07 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.86 -0.10 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.02 -0.10 34 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.20 -0.14 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.39 -0.16 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.60 -0.16 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.81 -0.18 33 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.03 -0.19 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.49 -0.20 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.99 -0.19 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.04 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.06 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.06 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.07 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.87 -0.09 36 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 -0.11 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.17 -0.12 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.34 -0.13 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 -0.14 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.71 -0.15 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.92 -0.15 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 -0.17 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 -0.17 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 -0.19 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.49 -0.19 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.99 -0.19 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 -0.19 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.99 -0.19 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.49 -0.19 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.99 -0.18 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.49 -0.18 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.99 -0.18 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.49 -0.18 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.99 -0.18 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.02 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 -0.05 36 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 -0.05 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.08 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 -0.09 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.09 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.23 -0.11 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 -0.12 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 -0.13 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 -0.13 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.92 -0.13 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.11 -0.15 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.30 -0.16 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 -0.16 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.14 -0.17 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.58 -0.18 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.03 -0.17 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.49 -0.20 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.00 -0.18 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.49 -0.19 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.99 -0.18 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.49 -0.18 41 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.48 -0.03 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.57 -0.04 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.79 -0.05 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.92 -0.05 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.04 -0.06 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.19 -0.06 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.34 -0.06 39 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.49 -0.08 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.66 -0.07 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.83 -0.08 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 -0.08 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.19 -0.09 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.38 -0.10 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.57 -0.11 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.97 -0.12 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.38 -0.14 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.81 -0.16 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.25 -0.16 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.69 -0.17 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.14 -0.19 41 0 0 0
TOTAL PUT 45 4,267 -2
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$ 29.900
29OCT26 21.00 C 0.00 0.00 0.00 8.94 -0.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.92 -0.25 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.96 -0.25 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.04 -0.24 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.13 -0.26 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.28 -0.24 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.50 -0.23 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.80 -0.21 57 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 2.19 -0.19 57 0 169 0
29OCT26 30.00 C 1.65 1.65 1.65 1.69 -0.10 58 10 173 0
29OCT26 31.00 C 1.94 1.94 1.12 1.21 -0.15 56 58 73 -17
29OCT26 32.00 C 0.96 0.96 0.96 0.89 -0.12 56 10 103 +4
29OCT26 33.00 C 0.65 0.67 0.65 0.64 -0.09 57 10 1,178 +8
29OCT26 34.00 C 0.40 0.40 0.40 0.45 -0.07 57 100 525 0
29OCT26 35.00 C 0.28 0.28 0.28 0.31 -0.06 57 130 931 +106
29OCT26 36.00 C 0.17 0.17 0.17 0.21 -0.04 57 20 481 0
29OCT26 37.00 C 0.00 0.00 0.00 0.14 -0.03 57 0 223 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 444 0
27NOV26 21.00 C 0.00 0.00 0.00 9.08 -0.24 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.24 -0.26 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.34 -0.28 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.52 -0.24 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.61 -0.34 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.86 -0.28 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.18 -0.27 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.55 -0.27 55 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 2.91 -0.34 53 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.51 -0.18 56 0 15 0
27NOV26 31.00 C 2.02 2.02 2.02 2.08 -0.17 55 436 545 +436
27NOV26 32.00 C 0.00 0.00 0.00 1.71 -0.15 55 0 110 0
27NOV26 33.00 C 0.00 0.00 0.00 1.38 -0.16 55 0 250 0
27NOV26 34.00 C 0.00 0.00 0.00 1.13 -0.14 55 0 43 0
27NOV26 35.00 C 0.00 0.00 0.00 0.90 -0.13 55 0 560 0
27NOV26 36.00 C 0.73 0.73 0.73 0.71 -0.13 55 8 123 +8
27NOV26 37.00 C 0.60 0.60 0.60 0.59 -0.09 56 8 218 +8
27NOV26 38.00 C 0.00 0.00 0.00 0.46 -0.08 56 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.36 -0.08 55 0 264 0
27NOV26 40.00 C 0.00 0.00 0.00 0.29 -0.06 56 0 230 0
27NOV26 41.00 C 0.00 0.00 0.00 0.23 -0.05 56 0 202 0
27NOV26 42.00 C 0.00 0.00 0.00 0.18 -0.05 56 0 295 0
27NOV26 43.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 9.32 -0.34 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.45 -0.34 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.62 -0.34 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.88 -0.29 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.06 -0.36 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.44 -0.27 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.81 -0.25 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 -0.33 55 0 60 0
30DEC26 29.00 C 0.00 0.00 0.00 3.71 -0.15 55 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 -0.16 55 0 726 0
30DEC26 31.00 C 0.00 0.00 0.00 2.79 -0.16 55 0 364 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 -0.16 55 0 516 0
30DEC26 33.00 C 0.00 0.00 0.00 2.09 -0.15 55 0 418 0
30DEC26 34.00 C 1.87 1.87 1.76 1.80 -0.13 55 180 185 +20
30DEC26 35.00 C 1.61 1.61 1.61 1.54 -0.13 55 30 186 0
30DEC26 36.00 C 1.39 1.39 1.39 1.34 -0.10 56 15 156 +15
30DEC26 37.00 C 0.00 0.00 0.00 1.12 -0.12 55 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 -0.11 55 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.82 -0.09 56 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.70 -0.07 56 0 579 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 -0.07 56 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 -0.08 56 0 252 0
30DEC26 43.00 C 0.42 0.42 0.42 0.41 -0.06 55 2 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.06 56 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 -0.05 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.05 55 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 -0.04 56 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 416 0
28JAN27 21.00 C 0.00 0.00 0.00 9.54 -0.36 54 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.72 -0.35 54 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.09 -0.19 58 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.18 -0.34 54 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.63 -0.18 57 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.96 -0.18 56 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.34 -0.18 56 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.74 -0.33 55 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 4.23 -0.19 55 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 3.76 -0.18 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.33 -0.18 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 2.95 -0.16 55 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.61 -0.14 55 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 2.31 -0.13 55 0 0 0
28JAN27 35.00 C 2.16 2.16 2.16 2.03 -0.12 55 15 15 +15
28JAN27 36.00 C 1.81 1.91 1.81 1.78 -0.12 55 30 15 +15
28JAN27 37.00 C 1.70 1.70 1.70 1.60 -0.10 56 15 15 +15
28JAN27 38.00 C 0.00 0.00 0.00 1.40 -0.14 56 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.23 -0.12 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.07 -0.12 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.19 -0.18 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.42 -0.19 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.69 -0.19 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.01 -0.18 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.36 -0.17 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.75 -0.17 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.18 -0.17 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.66 -0.17 55 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 5.18 -0.18 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.74 -0.17 56 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 4.33 -0.16 56 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.96 -0.15 56 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 3.61 -0.14 56 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.29 -0.14 56 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.00 -0.13 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.73 -0.12 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.49 -0.11 56 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.28 -0.13 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.06 -0.14 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 -0.12 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.11 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.54 -0.10 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.39 -0.10 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.26 -0.09 56 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.14 -0.09 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.03 -0.08 56 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.93 -0.08 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.84 -0.08 56 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.76 -0.07 56 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.69 -0.06 56 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.54 -0.05 56 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.42 -0.04 56 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.04 55 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.02 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 57 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 63 0 242 0
29JUN27 21.00 C 0.00 0.00 0.00 10.90 -0.18 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.22 -0.17 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.56 -0.17 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.93 -0.18 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.34 -0.18 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.80 -0.16 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.27 -0.17 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.80 -0.17 57 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.35 -0.16 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 5.92 -0.18 57 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 5.55 -0.17 57 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.19 -0.16 57 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 4.86 -0.25 57 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 4.57 -0.13 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.30 -0.23 58 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.02 -0.23 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 3.76 -0.21 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.51 -0.22 58 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 3.24 -0.19 57 0 733 0
29JUN27 40.00 C 0.00 0.00 0.00 3.03 -0.21 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 2.85 -0.18 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 2.66 -0.19 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.47 -0.19 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.29 -0.19 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.15 -0.16 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.01 -0.16 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.88 -0.16 57 0 206 0
29JUN27 48.00 C 1.91 1.91 1.91 1.74 -0.16 57 30 250 +30
29JUN27 49.00 C 0.00 0.00 0.00 1.62 -0.14 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.53 -0.13 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.28 -0.13 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.08 -0.11 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.91 -0.11 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.77 -0.08 57 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 -0.08 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.54 -0.09 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 -0.06 57 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.40 -0.06 57 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 -0.05 57 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 -0.04 57 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.25 -0.04 57 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.03 57 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 -0.03 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.16 -0.02 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 -0.03 57 0 286 0
29SEP27 21.00 C 0.00 0.00 0.00 11.48 -0.17 57 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.85 -0.17 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.25 -0.17 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.70 -0.16 57 0 0 0
29SEP27 25.00 C 9.19 9.19 9.19 9.17 -0.15 57 30 30 +30
29SEP27 26.00 C 8.68 8.68 8.68 8.68 -0.14 57 2 2 +2
29SEP27 27.00 C 8.20 8.20 8.20 8.20 -0.16 57 30 30 +30
29SEP27 28.00 C 7.75 7.75 7.75 7.77 -0.12 57 30 45 +30
29SEP27 29.00 C 0.00 0.00 0.00 7.30 -0.21 57 0 80 0
29SEP27 30.00 C 0.00 0.00 0.00 6.87 -0.21 57 0 41 0
29SEP27 31.00 C 0.00 0.00 0.00 6.51 -0.21 57 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 6.18 -0.24 57 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 5.86 -0.20 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.56 -0.20 57 0 0 0
29SEP27 35.00 C 5.30 5.30 5.30 5.36 -0.12 58 1 1 +1
29SEP27 36.00 C 0.00 0.00 0.00 5.02 -0.17 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.76 -0.18 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 4.53 -0.18 58 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 4.31 -0.12 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.08 -0.12 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 3.84 -0.18 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.62 -0.20 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.44 -0.19 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.27 -0.18 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.09 -0.19 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 2.92 -0.18 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.75 -0.18 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.62 -0.15 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.49 -0.16 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.36 -0.16 58 0 12 0
TOTAL CALL 1,200 54,364 +756
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 58 0 28 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 0.00 59 0 55 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 +0.01 58 0 465 0
29OCT26 25.00 P 0.00 0.00 0.00 0.19 +0.01 58 0 531 0
29OCT26 26.00 P 0.44 0.44 0.41 0.34 +0.02 58 13 649 -7
29OCT26 27.00 P 0.00 0.00 0.00 0.56 +0.03 58 0 285 0
29OCT26 28.00 P 0.00 0.00 0.00 0.87 +0.05 58 0 239 0
29OCT26 29.00 P 1.31 1.31 1.31 1.24 +0.04 58 10 209 0
29OCT26 30.00 P 1.60 1.72 1.60 1.70 +0.03 57 57 274 -9
29OCT26 31.00 P 0.00 0.00 0.00 2.23 -0.01 55 0 746 0
29OCT26 32.00 P 0.00 0.00 0.00 2.96 +0.14 57 0 383 0
29OCT26 33.00 P 0.00 0.00 0.00 3.70 +0.16 57 0 410 0
29OCT26 34.00 P 0.00 0.00 0.00 4.51 +0.19 57 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 5.37 +0.21 57 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 6.32 +0.17 61 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 7.26 +0.17 63 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 8.22 +0.18 65 0 315 0
29OCT26 39.00 P 0.00 0.00 0.00 9.19 +0.17 67 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 10.19 +0.24 72 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 11.18 +0.25 76 0 430 -15
29OCT26 42.00 P 0.00 0.00 0.00 12.18 +0.25 80 0 0 -92
29OCT26 43.00 P 0.00 0.00 0.00 13.18 +0.25 85 0 2 -20
29OCT26 44.00 P 0.00 0.00 0.00 14.18 +0.25 89 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 15.18 +0.25 93 0 160 0
29OCT26 46.00 P 0.00 0.00 0.00 16.18 +0.25 97 0 0 -32
29OCT26 47.00 P 0.00 0.00 0.00 17.18 +0.25 101 0 15 -22
29OCT26 48.00 P 0.00 0.00 0.00 18.18 +0.25 105 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 19.18 +0.25 108 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 20.18 +0.25 112 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.68 +0.25 120 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.18 +0.25 128 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.68 +0.25 136 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.18 +0.25 143 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.68 +0.25 151 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.18 +0.25 157 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.68 +0.25 163 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.18 +0.25 169 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.68 +0.25 175 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 245 0
27NOV26 22.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
27NOV26 23.00 P 0.40 0.40 0.40 0.27 -0.02 56 15 80 +15
27NOV26 24.00 P 0.00 0.00 0.00 0.42 -0.01 56 0 81 0
27NOV26 25.00 P 0.00 0.00 0.00 0.62 -0.01 56 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.88 -0.01 56 0 175 0
27NOV26 27.00 P 1.25 1.25 1.25 1.20 -0.01 57 45 71 +40
27NOV26 28.00 P 0.00 0.00 0.00 1.58 0.00 57 0 121 0
27NOV26 29.00 P 0.00 0.00 0.00 2.00 0.00 56 0 134 0
27NOV26 30.00 P 0.00 0.00 0.00 2.48 +0.01 55 0 514 0
27NOV26 31.00 P 0.00 0.00 0.00 3.04 +0.02 55 0 425 0
27NOV26 32.00 P 0.00 0.00 0.00 3.65 0.00 55 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.37 +0.08 55 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 5.10 +0.09 55 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.97 +0.18 58 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.77 +0.11 57 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.64 +0.21 58 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.48 +0.15 57 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.43 +0.18 59 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 10.36 +0.22 60 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 11.31 +0.30 61 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 12.26 +0.23 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 13.24 +0.26 63 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 14.24 +0.27 67 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 15.23 +0.30 69 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.18 +0.20 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.18 +0.25 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.18 +0.21 73 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.18 +0.21 75 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 20.18 +0.21 78 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.68 +0.21 84 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.18 +0.21 90 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.01 56 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.01 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 0.00 56 0 14 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 +0.01 56 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.01 56 0 560 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.02 55 0 413 0
30DEC26 28.00 P 2.12 2.12 2.12 2.13 0.00 55 2 555 +2
30DEC26 29.00 P 2.51 2.51 2.51 2.59 0.00 55 2 325 -2
30DEC26 30.00 P 3.07 3.07 3.07 3.11 +0.02 55 1 607 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.71 +0.07 55 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.45 +0.16 57 0 215 0
30DEC26 33.00 P 0.00 0.00 0.00 5.04 +0.13 56 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.06 54 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.54 +0.22 57 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 7.33 +0.24 58 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 8.11 +0.16 58 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 8.99 +0.20 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 9.80 +0.17 58 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.71 +0.21 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.61 +0.22 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.53 +0.23 60 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.46 +0.24 61 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 14.39 +0.24 61 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 15.34 +0.25 61 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 16.30 +0.32 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 17.27 +0.26 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 18.24 +0.27 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 19.21 +0.24 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 20.20 +0.23 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 22.70 +0.23 70 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 25.18 +0.21 73 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 27.68 +0.25 78 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.18 +0.25 82 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 32.70 +0.27 87 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 35.20 +0.27 91 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 37.70 +0.27 95 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 40.18 +0.25 97 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 42.68 +0.25 100 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.20 +0.32 105 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.69 +0.31 107 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.12 +0.24 102 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 52.62 +0.24 105 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.12 +0.24 107 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.62 +0.24 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.12 +0.24 112 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.62 +0.24 115 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.13 +0.25 119 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.69 +0.31 128 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.19 +0.31 130 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.62 +0.24 124 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.12 +0.24 126 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.62 +0.24 128 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.12 +0.24 130 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.62 +0.24 132 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.47 0.00 56 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.64 0.00 56 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.86 0.00 56 0 0 0
28JAN27 24.00 P 1.16 1.16 1.16 1.12 0.00 56 20 20 +20
28JAN27 25.00 P 1.47 1.47 1.47 1.42 0.00 56 20 20 +20
28JAN27 26.00 P 0.00 0.00 0.00 1.75 -0.02 55 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.14 0.00 55 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 2.57 0.00 55 0 100 0
28JAN27 29.00 P 0.00 0.00 0.00 3.05 +0.01 55 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.57 0.00 55 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.14 +0.03 55 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.91 +0.20 57 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.41 0.00 55 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.10 +0.06 55 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.83 +0.07 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.58 +0.01 55 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.37 +0.09 55 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.18 +0.03 55 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.03 +0.04 56 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.88 +0.04 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 +0.01 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.01 56 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 +0.03 56 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 0.00 55 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 0.00 55 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 +0.01 55 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.85 +0.02 55 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 +0.02 55 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 3.83 +0.03 55 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.37 +0.03 55 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.95 +0.04 55 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.60 +0.05 55 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.19 +0.04 55 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 +0.05 55 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.59 +0.06 55 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.33 +0.07 55 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 9.10 +0.08 55 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.89 +0.10 56 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.68 +0.02 56 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.51 +0.10 56 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.36 +0.05 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 13.20 +0.03 56 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 14.07 +0.05 56 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 14.95 +0.05 57 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.84 +0.05 57 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.74 +0.07 57 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.66 +0.08 57 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.57 +0.08 57 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.51 +0.10 57 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.42 +0.08 57 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.80 +0.11 57 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 25.20 +0.13 57 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.68 +0.18 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 30.18 +0.22 63 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 32.70 +0.27 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 35.20 +0.27 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 37.70 +0.27 72 0 0 -3
30MAR27 70.00 P 0.00 0.00 0.00 40.18 +0.25 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.69 +0.26 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.20 +0.32 80 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.69 +0.31 81 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.19 +0.31 84 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.68 +0.30 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.18 +0.30 87 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.68 +0.30 89 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.18 +0.30 91 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.68 +0.30 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.18 +0.30 95 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.69 +0.31 98 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.19 +0.31 99 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.68 +0.30 101 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.18 +0.30 102 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.68 +0.30 104 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.18 +0.30 106 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.68 +0.30 107 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.55 -0.03 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 +0.01 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.20 +0.01 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.60 +0.02 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 +0.01 57 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.42 +0.01 56 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.90 +0.02 57 0 93 0
29JUN27 28.00 P 0.00 0.00 0.00 4.40 +0.01 56 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.95 +0.04 57 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 5.53 +0.03 57 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 6.13 -0.02 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.80 +0.03 57 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 +0.04 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 +0.02 57 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.72 +0.05 57 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.45 +0.07 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.18 +0.07 57 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 10.93 +0.07 57 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 11.71 +0.08 57 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.50 +0.09 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.30 +0.03 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 14.12 -0.12 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.95 +0.04 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.79 +0.04 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.64 +0.04 58 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.50 +0.04 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.38 +0.05 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.26 +0.06 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.15 +0.06 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 21.04 +0.06 59 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.31 +0.06 59 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.62 +0.07 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.96 +0.09 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.35 +0.12 59 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.75 +0.13 59 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 35.20 +0.15 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.70 +0.22 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.18 +0.24 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.69 +0.26 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.20 +0.32 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.70 +0.32 71 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.19 +0.31 73 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.68 +0.30 74 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.18 +0.30 76 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.68 +0.30 78 0 0 0
29SEP27 21.00 P 2.10 2.10 2.10 2.06 +0.03 57 1 4 +1
29SEP27 22.00 P 0.00 0.00 0.00 2.44 -0.01 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.77 -0.05 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.18 -0.03 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.72 +0.07 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.19 +0.07 57 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.68 +0.05 57 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.21 +0.05 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.78 +0.07 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.37 +0.07 57 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.99 0.00 57 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.69 +0.06 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.36 +0.07 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.93 +0.15 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.57 +0.11 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.35 +0.05 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 11.08 +0.05 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.84 +0.02 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.60 +0.02 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.38 +0.02 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 14.16 +0.01 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.96 +0.02 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.77 +0.02 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.59 +0.01 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.44 +0.10 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.28 +0.04 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.13 +0.04 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.99 +0.05 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.85 +0.03 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.73 +0.05 60 0 0 0
TOTAL PUT 186 31,486 -103
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$ 30.720
29OCT26 18.50 C 0.00 0.00 0.00 12.26 +0.20 75 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.79 +0.23 92 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.26 +0.20 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.76 +0.20 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.76 +0.20 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.76 +0.19 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.77 +0.20 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.77 +0.20 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.79 +0.18 27 0 0 0
29OCT26 28.00 C 2.80 2.80 2.80 2.84 +0.16 26 1 16 +1
29OCT26 29.00 C 0.00 0.00 0.00 1.98 +0.13 27 0 265 0
29OCT26 30.00 C 1.41 1.41 1.30 1.28 +0.08 28 50 924 +20
29OCT26 31.00 C 0.85 0.85 0.69 0.71 +0.04 26 790 1,288 +480
29OCT26 32.00 C 0.52 0.52 0.37 0.37 +0.04 27 455 779 +420
29OCT26 33.00 C 0.24 0.24 0.16 0.17 +0.02 27 131 1,117 -12
29OCT26 34.00 C 0.08 0.08 0.08 0.07 +0.01 27 16 742 -15
29OCT26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 886 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 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 11.81 +0.20 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.31 +0.20 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.81 +0.20 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.82 +0.20 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.82 +0.20 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.83 +0.20 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.84 +0.20 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.87 +0.20 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.03 +0.30 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.03 +0.20 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.20 +0.19 30 0 0 0
27NOV26 29.00 C 2.53 2.53 2.38 2.42 +0.13 29 30 166 +15
27NOV26 30.00 C 1.86 1.86 1.86 1.78 +0.10 28 15 90 0
27NOV26 31.00 C 1.33 1.33 1.29 1.29 +0.11 29 45 125 0
27NOV26 32.00 C 1.02 1.02 1.02 0.89 +0.10 29 1 342 0
27NOV26 33.00 C 0.60 0.60 0.59 0.59 +0.09 29 4 366 +4
27NOV26 34.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 236 0
27NOV26 35.00 C 0.25 0.25 0.22 0.24 +0.05 29 104 325 +16
27NOV26 36.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 966 0
27NOV26 37.00 C 0.11 0.11 0.10 0.09 +0.03 30 43 156 +27
27NOV26 38.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 59 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 37 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 12.36 +0.20 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.86 +0.20 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.37 +0.20 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.87 +0.20 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.88 +0.20 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.89 +0.20 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.91 +0.20 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.94 +0.19 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.00 +0.19 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.10 +0.18 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.25 +0.17 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.47 +0.16 28 0 15 0
30DEC26 29.00 C 2.92 2.92 2.92 2.77 +0.13 28 15 90 -8
30DEC26 30.00 C 2.23 2.26 2.15 2.15 +0.11 28 60 115 +46
30DEC26 31.00 C 1.62 1.62 1.62 1.64 +0.12 28 15 215 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 +0.07 28 0 320 0
30DEC26 33.00 C 0.95 0.95 0.88 0.88 +0.05 28 20 429 +8
30DEC26 34.00 C 0.75 0.75 0.64 0.63 +0.03 28 45 357 -15
30DEC26 35.00 C 0.00 0.00 0.00 0.46 +0.05 28 0 656 0
30DEC26 36.00 C 0.32 0.32 0.32 0.32 +0.05 28 2 748 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 454 0
30DEC26 39.00 C 0.15 0.15 0.15 0.09 +0.01 28 1 274 -1
30DEC26 40.00 C 0.12 0.12 0.12 0.06 +0.01 28 1 127 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 30 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC26 48.00 C 0.00 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 36 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 11.91 +0.20 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 11.42 +0.20 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.92 +0.20 23 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.94 +0.20 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.96 +0.20 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.00 +0.20 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.18 +0.32 34 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.28 +0.30 33 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 5.39 +0.30 31 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.46 +0.17 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.72 +0.16 28 0 30 0
28JAN27 29.00 C 3.14 3.14 3.14 3.05 +0.13 28 15 165 +15
28JAN27 30.00 C 2.53 2.59 2.53 2.46 +0.13 28 30 113 +30
28JAN27 31.00 C 1.94 1.94 1.94 1.94 +0.15 28 15 60 0
28JAN27 32.00 C 0.00 0.00 0.00 1.51 +0.09 28 0 0 0
28JAN27 33.00 C 1.21 1.21 1.21 1.16 +0.08 28 32 51 +21
28JAN27 34.00 C 0.00 0.00 0.00 0.89 +0.07 28 0 17 0
28JAN27 35.00 C 0.67 0.67 0.67 0.67 +0.05 28 15 15 +15
28JAN27 36.00 C 0.59 0.59 0.54 0.50 +0.04 28 30 30 +30
28JAN27 37.00 C 0.46 0.46 0.46 0.36 +0.03 28 15 63 +15
28JAN27 38.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.51 +0.20 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.02 +0.20 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.53 +0.19 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.05 +0.20 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.09 +0.20 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.14 +0.20 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.21 +0.19 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.32 +0.19 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.47 +0.19 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.66 +0.18 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.91 +0.18 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.21 +0.16 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.56 +0.14 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.17 28 0 390 0
30MAR27 31.00 C 2.74 2.74 2.74 2.49 +0.17 28 30 537 +30
30MAR27 32.00 C 2.08 2.08 2.08 2.03 +0.12 28 20 413 +20
30MAR27 33.00 C 0.00 0.00 0.00 1.66 +0.08 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 +0.09 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 +0.07 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.89 +0.07 28 0 247 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.59 +0.06 29 0 73 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 +0.05 29 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 72 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 23 0
30MAR27 46.00 C 0.17 0.17 0.17 0.08 +0.01 29 11 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 0.00 28 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 0.00 28 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 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 12.61 +0.20 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.12 +0.19 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.65 +0.20 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.17 +0.20 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.23 +0.20 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.32 +0.20 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.44 +0.20 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.59 +0.20 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.79 +0.20 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.03 +0.19 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.47 +0.34 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.67 +0.18 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.08 +0.17 29 0 30 0
29JUN27 30.00 C 3.63 3.63 3.63 3.54 +0.13 29 15 192 0
29JUN27 31.00 C 3.31 3.31 3.31 3.06 +0.14 29 15 320 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 +0.10 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.24 +0.10 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 1.91 +0.10 29 0 300 0
29JUN27 35.00 C 0.00 0.00 0.00 1.62 +0.10 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.38 +0.09 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.17 +0.07 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 0.99 +0.08 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 0.81 +0.07 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.68 +0.07 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.48 +0.07 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.40 +0.05 30 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 12.16 +0.20 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.69 +0.19 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.23 +0.19 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.32 +0.19 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.45 +0.19 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.77 +0.34 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.82 +0.18 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.06 +0.17 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.37 +0.17 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.72 +0.23 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.06 +0.13 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.48 +0.13 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.93 +0.08 29 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 3.50 +0.12 29 0 100 0
29SEP27 32.00 C 0.00 0.00 0.00 3.09 +0.11 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.74 +0.11 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.41 +0.10 30 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.13 +0.10 30 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 1.85 +0.07 30 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.64 +0.08 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.42 +0.07 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.29 +0.06 30 0 38 0
29SEP27 40.00 C 1.05 1.05 1.05 1.09 +0.06 30 13 46 +13
29SEP27 41.00 C 0.00 0.00 0.00 0.98 +0.05 30 0 24 0
29SEP27 42.00 C 0.84 0.84 0.84 0.84 +0.03 30 1 47 +1
29SEP27 43.00 C 0.00 0.00 0.00 0.73 +0.03 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.66 +0.05 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 7 0
TOTAL CALL 2,101 26,721 +1,177
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 25.00 P 0.02 0.02 0.02 0.01 0.00 37 2 140 +2
29OCT26 26.00 P 0.03 0.03 0.03 0.01 0.00 31 34 171 +34
29OCT26 27.00 P 0.05 0.06 0.05 0.02 -0.02 27 72 1,107 +67
29OCT26 28.00 P 0.11 0.12 0.11 0.07 -0.04 27 204 514 -179
29OCT26 29.00 P 0.20 0.27 0.20 0.21 -0.07 27 124 780 +7
29OCT26 30.00 P 0.38 0.54 0.37 0.50 -0.08 27 1,032 1,523 +779
29OCT26 31.00 P 0.78 1.00 0.78 0.97 -0.11 28 137 1,579 +68
29OCT26 32.00 P 1.48 1.66 1.48 1.64 -0.13 29 120 1,485 +119
29OCT26 33.00 P 0.00 0.00 0.00 2.40 -0.19 27 0 649 0
29OCT26 34.00 P 0.00 0.00 0.00 3.31 -0.20 27 0 442 0
29OCT26 35.00 P 0.00 0.00 0.00 4.28 -0.20 0 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 5.28 -0.20 0 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 6.28 -0.20 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.28 -0.20 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.28 -0.20 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.28 -0.20 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.28 -0.20 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.28 -0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.28 -0.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.28 -0.20 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.28 -0.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.28 -0.20 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.28 -0.20 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 0.00 31 0 20 0
27NOV26 25.00 P 0.08 0.08 0.08 0.04 0.00 30 20 53 +20
27NOV26 26.00 P 0.12 0.12 0.12 0.10 +0.01 30 11 264 0
27NOV26 27.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 121 0
27NOV26 28.00 P 0.35 0.38 0.35 0.37 0.00 30 39 379 +39
27NOV26 29.00 P 0.53 0.58 0.53 0.62 -0.03 30 101 380 +44
27NOV26 30.00 P 0.90 0.90 0.86 0.96 -0.09 29 32 693 +32
27NOV26 31.00 P 0.00 0.00 0.00 1.46 -0.07 29 0 456 0
27NOV26 32.00 P 1.91 1.91 1.91 2.04 -0.12 29 15 304 0
27NOV26 33.00 P 0.00 0.00 0.00 2.74 -0.13 29 0 504 0
27NOV26 34.00 P 0.00 0.00 0.00 3.56 -0.13 30 0 497 0
27NOV26 35.00 P 0.00 0.00 0.00 4.42 -0.15 30 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 5.34 -0.17 30 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 6.29 -0.24 29 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 7.31 -0.21 35 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 8.28 -0.21 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.30 -0.23 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.31 -0.21 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.31 -0.22 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.28 -0.20 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.28 -0.20 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.28 -0.20 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.28 -0.20 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.28 -0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 -0.01 28 0 298 0
30DEC26 24.00 P 0.10 0.10 0.10 0.05 -0.01 29 40 4,548 +30
30DEC26 25.00 P 0.15 0.15 0.15 0.10 -0.01 28 37 237 +31
30DEC26 26.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 251 0
30DEC26 28.00 P 0.55 0.56 0.55 0.56 -0.04 28 210 213 -152
30DEC26 29.00 P 0.79 0.79 0.79 0.87 -0.05 29 100 468 +100
30DEC26 30.00 P 0.00 0.00 0.00 1.26 -0.08 28 0 440 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 -0.09 28 0 1,286 0
30DEC26 32.00 P 2.20 2.20 2.20 2.31 -0.14 28 9 263 +9
30DEC26 33.00 P 0.00 0.00 0.00 2.98 -0.13 28 0 291 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.14 28 0 242 0
30DEC26 35.00 P 0.00 0.00 0.00 4.55 -0.16 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -0.17 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 6.34 -0.19 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.31 -0.21 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 8.28 -0.21 0 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 9.30 -0.23 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 -0.21 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 -0.22 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.30 -0.22 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 14.28 -0.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.28 -0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.28 -0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.28 -0.20 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.28 -0.20 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.28 -0.20 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.78 -0.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.28 -0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.78 -0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.28 -0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.78 -0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.28 -0.20 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 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 5 0
28JAN27 27.00 P 0.00 0.00 0.00 0.49 -0.03 28 0 1 0
28JAN27 28.00 P 0.65 0.65 0.65 0.74 -0.05 28 1 3 +1
28JAN27 29.00 P 0.89 1.09 0.89 1.08 -0.06 28 16 16 +16
28JAN27 30.00 P 1.46 1.48 1.45 1.48 -0.07 28 100 160 +85
28JAN27 31.00 P 0.00 0.00 0.00 1.96 -0.09 28 0 60 0
28JAN27 32.00 P 2.42 2.51 2.42 2.53 -0.11 28 30 149 +30
28JAN27 33.00 P 0.00 0.00 0.00 3.18 -0.12 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.90 -0.13 28 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 4.68 -0.15 28 0 3 0
28JAN27 36.00 P 0.00 0.00 0.00 5.52 -0.17 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.41 -0.18 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.34 -0.18 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.30 -0.19 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.30 -0.23 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.31 -0.21 33 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.31 -0.22 36 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.30 -0.22 39 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 29 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 0.02 -0.01 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 0.00 29 0 175 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 49 0
30MAR27 26.00 P 0.57 0.57 0.57 0.57 -0.01 29 60 116 +60
30MAR27 27.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 131 0
30MAR27 28.00 P 1.00 1.00 1.00 1.11 -0.04 29 20 161 +20
30MAR27 29.00 P 0.00 0.00 0.00 1.46 -0.07 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 -0.01 29 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 2.41 -0.08 29 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 3.02 -0.05 29 0 464 0
30MAR27 33.00 P 3.33 3.33 3.33 3.57 -0.09 28 1 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 -0.08 29 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 5.00 -0.12 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.78 -0.14 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 6.62 -0.14 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.49 -0.16 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 -0.17 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.33 -0.20 28 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 10.31 -0.21 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.31 -0.22 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.30 -0.22 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.28 -0.20 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 15.28 -0.20 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.28 -0.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.28 -0.20 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.28 -0.20 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.28 -0.20 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.78 -0.20 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.28 -0.20 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.78 -0.20 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.28 -0.20 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 29 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 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.19 0.00 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.44 0.00 30 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 0.00 30 0 96 0
29JUN27 25.00 P 0.00 0.00 0.00 0.86 -0.01 30 0 207 0
29JUN27 26.00 P 1.03 1.03 1.03 1.14 -0.01 30 1 222 +1
29JUN27 27.00 P 0.00 0.00 0.00 1.47 -0.02 30 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.82 -0.07 29 0 80 0
29JUN27 29.00 P 0.00 0.00 0.00 2.20 -0.11 29 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.72 -0.06 29 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 3.24 -0.08 29 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 3.81 -0.04 29 0 253 0
29JUN27 33.00 P 4.41 4.41 4.41 4.48 -0.05 29 15 160 0
29JUN27 34.00 P 0.00 0.00 0.00 5.15 -0.10 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.84 -0.13 29 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 6.61 -0.12 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 7.41 -0.12 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 8.22 -0.12 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.06 -0.13 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.91 -0.14 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.79 -0.15 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.68 -0.15 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.59 -0.16 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.51 -0.16 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.44 -0.22 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 15.38 -0.17 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.32 -0.18 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.29 -0.19 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.73 -0.01 31 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.96 -0.03 31 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.23 -0.04 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.56 -0.04 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.94 -0.04 31 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.35 -0.05 31 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 2.83 -0.06 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 3.33 -0.08 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.90 -0.08 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 4.49 -0.08 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.14 -0.07 31 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.65 -0.10 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.35 -0.11 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.07 -0.12 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.83 -0.13 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.61 -0.13 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.42 -0.14 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.25 -0.14 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.09 -0.16 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.96 -0.15 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.83 -0.17 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.73 -0.17 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.64 -0.16 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.55 -0.17 30 0 0 0
TOTAL PUT 2,583 36,609 +1,263
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$ 8.720
09OCT26 6.70 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.82 -0.10 0 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 1.32 -0.10 0 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.62 -0.11 0 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.53 -0.10 53 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.43 -0.11 44 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.35 -0.10 51 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.27 -0.09 51 0 0 0
09OCT26 8.60 C 0.00 0.00 0.00 0.19 -0.09 46 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
09OCT26 8.80 C 0.00 0.00 0.00 0.09 -0.08 48 0 0 0
09OCT26 8.90 C 0.00 0.00 0.00 0.06 -0.06 50 0 75 0
09OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 210 0
09OCT26 9.10 C 0.00 0.00 0.00 0.02 -0.04 49 0 15 0
09OCT26 9.20 C 0.00 0.00 0.00 0.01 -0.02 48 0 75 0
09OCT26 9.30 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 1.93 -0.10 72 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.83 -0.10 68 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 1.73 -0.10 65 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 1.63 -0.10 61 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 1.53 -0.10 57 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 1.43 -0.10 53 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 1.33 -0.10 50 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 1.14 -0.10 53 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 1.04 -0.10 49 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.95 -0.10 50 0 0 0
16OCT26 7.90 C 0.00 0.00 0.00 0.86 -0.09 50 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.77 -0.09 49 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.69 -0.09 50 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.61 -0.09 50 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.53 -0.09 49 0 0 0
16OCT26 8.40 C 0.00 0.00 0.00 0.47 -0.07 51 0 0 0
16OCT26 8.50 C 0.00 0.00 0.00 0.41 -0.05 52 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
16OCT26 8.70 C 0.25 0.25 0.25 0.29 -0.05 50 532 532 +532
16OCT26 8.80 C 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.20 -0.04 50 0 75 0
16OCT26 9.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.13 -0.04 49 0 75 0
16OCT26 9.20 C 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.24 -0.10 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.99 -0.09 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.49 -0.11 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.28 -0.11 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.10 -0.10 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.91 -0.10 55 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.73 -0.11 53 0 0 0
29OCT26 8.50 C 0.52 0.52 0.52 0.57 -0.12 52 25 25 +25
29OCT26 8.75 C 0.40 0.40 0.40 0.47 -0.07 55 5 45 0
29OCT26 9.00 C 0.31 0.31 0.31 0.36 -0.06 55 25 51 -25
29OCT26 9.25 C 0.00 0.00 0.00 0.27 -0.06 55 0 147 0
29OCT26 9.50 C 0.00 0.00 0.00 0.20 -0.05 54 0 119 0
29OCT26 9.75 C 0.00 0.00 0.00 0.15 -0.04 55 0 45 0
29OCT26 10.00 C 0.10 0.10 0.10 0.11 -0.04 55 90 240 +90
29OCT26 10.50 C 0.06 0.06 0.06 0.05 -0.03 54 15 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.26 -0.11 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.04 -0.11 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.83 -0.10 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.62 -0.11 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.43 -0.11 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.25 -0.11 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.12 -0.08 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 -0.10 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.84 -0.09 54 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.73 -0.05 55 0 449 0
27NOV26 9.00 C 0.60 0.60 0.60 0.62 -0.05 55 468 498 +468
27NOV26 9.25 C 0.00 0.00 0.00 0.52 -0.05 55 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.44 -0.06 55 0 30 0
27NOV26 9.75 C 0.37 0.37 0.37 0.37 -0.06 55 15 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 -0.06 55 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.21 -0.05 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.11 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 -0.12 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.58 -0.12 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 -0.11 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 -0.11 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.15 -0.08 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.08 53 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.90 -0.09 53 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.08 53 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.06 55 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.07 55 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.06 54 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.07 54 0 145 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.07 54 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.07 54 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.06 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.05 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.43 -0.11 50 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.23 -0.11 50 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.05 -0.11 51 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.87 -0.11 51 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.72 -0.10 52 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.57 -0.09 52 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.43 -0.09 53 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.30 -0.09 53 0 60 0
28JAN27 8.50 C 1.14 1.18 1.12 1.22 -0.05 56 60 105 +60
28JAN27 8.75 C 1.03 1.03 1.03 1.11 -0.05 56 15 45 +15
28JAN27 9.00 C 0.97 0.97 0.97 0.99 -0.07 55 15 15 +15
28JAN27 9.25 C 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.81 -0.06 55 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.73 -0.07 55 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.66 -0.06 56 0 0 0
28JAN27 10.50 C 0.51 0.51 0.51 0.53 -0.07 56 15 30 +15
28JAN27 11.00 C 0.00 0.00 0.00 0.43 -0.06 56 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.34 -0.05 56 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.62 -0.11 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.45 -0.11 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.28 -0.11 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.13 -0.11 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.98 -0.11 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.84 -0.11 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 -0.11 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 -0.10 55 0 0 0
30MAR27 8.50 C 1.45 1.45 1.44 1.54 -0.07 58 30 45 +30
30MAR27 8.75 C 1.38 1.38 1.38 1.43 -0.06 58 15 165 +15
30MAR27 9.00 C 1.28 1.28 1.28 1.33 -0.06 58 15 120 +15
30MAR27 9.25 C 0.00 0.00 0.00 1.23 -0.06 58 0 30 0
30MAR27 9.50 C 1.10 1.10 1.10 1.14 -0.08 58 15 30 +15
30MAR27 9.75 C 0.00 0.00 0.00 1.06 -0.08 58 0 29 0
30MAR27 10.00 C 0.95 0.95 0.95 0.98 -0.07 58 15 30 +15
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.08 58 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 -0.08 57 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 -0.06 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.06 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.05 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.05 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.05 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.87 -0.11 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.72 -0.10 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.57 -0.11 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.42 -0.12 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.29 -0.11 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.17 -0.10 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.05 -0.11 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.94 -0.10 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.83 -0.11 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.73 -0.10 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.64 -0.10 59 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.55 -0.10 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.47 -0.10 60 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 -0.11 60 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.32 -0.10 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 -0.10 61 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.06 -0.10 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.96 -0.08 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.86 -0.07 61 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 -0.08 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.68 -0.06 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 -0.06 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.54 -0.06 61 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 -0.05 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.01 -0.11 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.87 -0.11 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.74 -0.11 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.60 -0.12 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.49 -0.10 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.37 -0.11 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.27 -0.09 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.17 -0.09 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.06 -0.10 60 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.98 -0.09 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.89 -0.09 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.81 -0.08 61 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.74 -0.08 61 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.66 -0.08 61 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.59 -0.08 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.46 -0.08 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.33 -0.08 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.21 -0.10 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.10 -0.11 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.01 -0.10 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.92 -0.11 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.84 -0.10 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.77 -0.09 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.71 -0.09 61 0 25 0
TOTAL CALL 1,370 5,997 +1,285
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 8.10 P 0.02 0.02 0.02 0.01 0.00 63 40 40 +40
09OCT26 8.20 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
09OCT26 8.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
09OCT26 8.40 P 0.08 0.08 0.08 0.02 -0.01 46 15 15 +15
09OCT26 8.50 P 0.12 0.12 0.12 0.04 -0.01 46 30 30 +30
09OCT26 8.60 P 0.17 0.17 0.17 0.07 -0.01 47 45 45 +45
09OCT26 8.70 P 0.00 0.00 0.00 0.11 0.00 46 0 75 0
09OCT26 8.80 P 0.00 0.00 0.00 0.16 +0.01 44 0 180 0
09OCT26 8.90 P 0.00 0.00 0.00 0.23 +0.02 46 0 130 0
09OCT26 9.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 60 0
09OCT26 9.10 P 0.00 0.00 0.00 0.39 +0.04 42 0 15 0
09OCT26 9.20 P 0.00 0.00 0.00 0.49 +0.07 50 0 15 0
09OCT26 9.30 P 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.22 +0.14 131 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.32 +0.11 139 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.57 +0.11 157 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 1.82 +0.11 174 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 2.06 +0.10 179 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.30 +0.09 179 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.55 +0.06 193 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 2.82 +0.11 235 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 3.08 +0.12 260 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 3.31 +0.10 248 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 3.56 +0.10 261 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 62 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 7.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 0.10 0.00 48 0 8 0
16OCT26 8.40 P 0.19 0.19 0.13 0.13 +0.01 48 200 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
16OCT26 8.60 P 0.21 0.21 0.21 0.20 +0.01 47 15 90 +15
16OCT26 8.70 P 0.26 0.26 0.26 0.25 +0.02 48 15 15 +15
16OCT26 8.80 P 0.32 0.32 0.32 0.30 +0.02 47 15 15 +15
16OCT26 8.90 P 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 0.42 +0.02 46 0 15 0
16OCT26 9.10 P 0.00 0.00 0.00 0.50 +0.04 48 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 0.58 +0.05 50 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 0.74 +0.07 50 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 0.82 +0.07 48 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 0.91 +0.08 48 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.10 +0.09 51 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.23 +0.13 67 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 1.32 +0.09 67 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 1.57 +0.10 75 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 1.82 +0.11 84 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 2.06 +0.07 86 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 2.31 +0.10 93 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 2.59 +0.10 116 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 2.82 +0.11 113 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 3.09 +0.13 130 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 3.31 +0.10 120 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 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 58 0 75 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 -0.01 54 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 104 0
29OCT26 8.25 P 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
29OCT26 8.50 P 0.45 0.45 0.37 0.34 -0.02 53 30 30 +30
29OCT26 8.75 P 0.59 0.60 0.49 0.46 -0.02 52 973 943 +18
29OCT26 9.00 P 0.65 0.65 0.65 0.60 -0.02 52 15 375 +15
29OCT26 9.25 P 0.82 0.82 0.82 0.78 +0.01 54 15 265 +15
29OCT26 9.50 P 0.00 0.00 0.00 0.96 +0.03 54 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.16 +0.05 54 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.41 +0.06 61 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.86 +0.07 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.32 +0.08 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.84 +0.12 81 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.33 +0.12 86 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.83 +0.12 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.31 +0.10 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.81 +0.11 101 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.30 +0.10 103 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.81 +0.11 115 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
27NOV26 7.25 P 0.17 0.17 0.17 0.16 0.00 55 15 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 0.00 55 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
27NOV26 8.00 P 0.42 0.42 0.38 0.36 -0.02 54 8 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.46 -0.02 54 0 90 0
27NOV26 8.50 P 0.60 0.60 0.60 0.58 -0.01 54 480 625 +480
27NOV26 8.75 P 0.00 0.00 0.00 0.71 0.00 54 0 904 0
27NOV26 9.00 P 0.00 0.00 0.00 0.84 -0.02 53 0 142 0
27NOV26 9.25 P 0.00 0.00 0.00 0.99 -0.02 53 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.20 +0.02 57 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.39 +0.04 57 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.59 +0.05 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.00 +0.05 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.44 +0.07 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.89 +0.07 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.36 +0.08 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.83 +0.08 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.32 +0.10 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.83 +0.11 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.31 +0.10 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.81 +0.10 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.01 54 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 0.00 54 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.01 54 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.01 53 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.01 53 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.02 53 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.02 53 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.02 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 +0.02 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.02 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 +0.04 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 +0.06 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.06 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 +0.07 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.91 +0.08 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.37 +0.08 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 +0.09 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.33 +0.06 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 +0.10 69 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
28JAN27 7.00 P 0.33 0.33 0.33 0.31 -0.01 54 15 15 +15
28JAN27 7.25 P 0.00 0.00 0.00 0.38 -0.02 54 0 15 0
28JAN27 7.50 P 0.48 0.48 0.48 0.47 -0.01 55 15 15 +15
28JAN27 7.75 P 0.00 0.00 0.00 0.56 -0.01 54 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.77 -0.01 54 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.89 -0.02 54 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.03 -0.01 54 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.17 -0.02 54 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.35 -0.01 56 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.53 +0.03 57 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.70 +0.03 57 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.88 +0.03 57 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.26 +0.04 58 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.67 +0.05 59 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.09 +0.06 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.53 +0.06 60 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.98 +0.08 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.02 56 0 0 0
30MAR27 7.25 P 0.66 0.66 0.66 0.61 -0.01 57 14 14 +14
30MAR27 7.50 P 0.00 0.00 0.00 0.70 -0.02 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.01 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.04 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.02 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 -0.03 56 0 0 0
30MAR27 9.00 P 1.56 1.56 1.56 1.44 -0.01 56 11 26 +11
30MAR27 9.25 P 0.00 0.00 0.00 1.61 -0.02 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 +0.02 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 +0.01 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 +0.02 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.02 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.03 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 +0.04 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 +0.04 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 +0.05 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.60 +0.06 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.04 +0.05 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.49 +0.06 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.96 +0.06 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.69 -0.01 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.78 -0.02 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.89 -0.02 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.13 -0.01 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 -0.02 60 0 0 0
29JUN27 8.00 P 1.38 1.38 1.38 1.39 -0.01 60 15 15 +15
29JUN27 8.25 P 1.52 1.52 1.52 1.53 -0.01 60 15 29 +15
29JUN27 8.50 P 0.00 0.00 0.00 1.67 -0.02 60 0 30 0
29JUN27 8.75 P 1.82 1.82 1.82 1.84 +0.02 61 30 64 +30
29JUN27 9.00 P 0.00 0.00 0.00 1.99 +0.02 61 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.15 0.00 61 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 +0.01 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 +0.01 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 +0.01 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.03 +0.01 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.41 +0.01 62 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.81 +0.03 63 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.20 +0.02 63 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 +0.02 63 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.04 +0.03 64 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.48 +0.05 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.91 +0.05 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.35 +0.05 65 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.89 -0.01 60 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 0.99 -0.02 60 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.01 60 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.23 -0.02 60 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.36 -0.01 60 0 24 0
29SEP27 7.75 P 1.51 1.51 1.51 1.49 -0.02 60 60 88 +60
29SEP27 8.00 P 0.00 0.00 0.00 1.64 -0.01 61 0 11 0
29SEP27 8.25 P 1.76 1.76 1.76 1.78 -0.01 61 25 25 +25
29SEP27 8.50 P 0.00 0.00 0.00 1.92 -0.02 61 0 0 0
29SEP27 8.75 P 2.09 2.09 2.09 2.08 -0.02 61 15 15 +15
29SEP27 9.00 P 2.22 2.22 2.21 2.25 -0.01 61 25 25 +25
29SEP27 9.25 P 2.38 2.38 2.37 2.42 0.00 62 25 25 +25
29SEP27 9.50 P 2.54 2.54 2.54 2.58 0.00 62 25 25 +25
29SEP27 9.75 P 2.70 2.70 2.70 2.76 +0.01 62 25 25 +25
29SEP27 10.00 P 0.00 0.00 0.00 2.93 0.00 62 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.30 +0.01 62 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.68 +0.02 63 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.06 +0.01 63 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.46 +0.01 63 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.86 +0.02 63 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.28 +0.02 64 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.70 +0.03 64 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.13 +0.03 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.56 +0.05 65 0 0 0
TOTAL PUT 2,226 6,653 +1,048
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$ 7.115
29OCT26 4.90 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.13 +0.02 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.88 +0.01 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.66 +0.07 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 +0.01 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 +0.01 38 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.67 +0.03 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 103 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 +0.01 36 0 55 0
29OCT26 7.50 C 0.12 0.12 0.12 0.12 +0.02 37 20 958 +20
29OCT26 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 246 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 254 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 38 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 82 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.27 +0.05 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.17 +0.04 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.93 +0.06 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.68 +0.06 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.45 +0.07 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.22 +0.07 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.60 +0.03 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.46 +0.02 36 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 +0.02 37 0 204 0
27NOV26 8.00 C 0.13 0.14 0.13 0.12 +0.01 36 325 435 +307
27NOV26 8.25 C 0.10 0.10 0.10 0.08 0.00 36 115 485 -6
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 40 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 48 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 2.27 +0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 +0.07 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 -0.01 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.04 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 0.00 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.03 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.01 35 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 0.00 35 0 208 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 0.00 35 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 35 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 35 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 35 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 35 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 35 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 33 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.31 +0.03 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.23 +0.04 48 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.99 +0.07 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.77 +0.04 43 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.55 +0.03 41 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.33 +0.02 38 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.54 +0.02 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 +0.04 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 +0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 +0.03 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 +0.03 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.06 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 +0.03 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 +0.03 36 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 +0.02 36 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 +0.02 36 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 +0.01 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 +0.02 37 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 +0.02 37 0 188 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 0.00 36 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 0.00 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 0.00 36 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.01 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 36 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 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 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 36 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 49 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 2.47 +0.03 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 +0.08 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 +0.08 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.99 +0.03 40 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.80 +0.05 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 +0.02 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.46 +0.02 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 +0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.73 +0.01 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 0.00 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.39 0.00 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 0.00 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.30 -0.01 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 -0.01 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 -0.01 37 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 0.00 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
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 2.49 +0.04 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.40 +0.04 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.19 +0.08 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.00 +0.04 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.81 +0.06 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.64 +0.04 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.48 +0.04 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.33 +0.03 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 +0.03 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.07 +0.03 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 0.96 +0.03 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.86 +0.03 39 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.76 +0.02 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 +0.02 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.61 +0.03 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 +0.02 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.48 +0.02 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.30 +0.01 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 34 0
TOTAL CALL 460 16,626 +321
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 790 0
29OCT26 6.75 P 0.11 0.11 0.11 0.11 -0.01 37 150 235 +40
29OCT26 7.00 P 0.18 0.18 0.18 0.20 -0.01 37 60 918 0
29OCT26 7.25 P 0.00 0.00 0.00 0.32 -0.02 36 0 1,164 0
29OCT26 7.50 P 0.48 0.49 0.48 0.49 -0.03 36 60 508 -60
29OCT26 7.75 P 0.00 0.00 0.00 0.69 -0.03 37 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 -0.03 37 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.14 -0.04 35 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.39 -0.04 41 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.64 -0.04 46 0 161 0
29OCT26 9.00 P 0.00 0.00 0.00 1.89 -0.04 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.14 -0.04 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.39 -0.04 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.64 -0.04 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.89 -0.04 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.39 -0.04 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.89 -0.04 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.39 -0.04 93 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.89 -0.05 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.39 -0.04 107 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.89 -0.04 113 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 -0.01 37 0 25 0
27NOV26 7.00 P 0.31 0.31 0.31 0.32 -0.02 36 60 524 +60
27NOV26 7.25 P 0.00 0.00 0.00 0.45 -0.02 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.60 -0.03 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.78 -0.02 36 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.98 -0.02 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.18 -0.06 35 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.39 -0.08 29 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.65 -0.05 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.89 -0.05 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.14 -0.04 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.39 -0.04 44 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.64 -0.04 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.89 -0.04 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.39 -0.04 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.89 -0.04 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.39 -0.04 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.89 -0.05 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.39 -0.04 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.89 -0.04 81 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.02 36 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.03 36 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.02 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.03 34 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.02 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.03 35 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.03 35 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.04 34 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.05 34 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.05 34 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.04 36 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 -0.04 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 -0.04 41 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 -0.04 46 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 -0.04 51 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 -0.04 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.89 -0.05 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.39 -0.04 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.89 -0.04 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.39 -0.04 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.89 -0.04 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.39 -0.04 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.89 -0.04 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.39 -0.04 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.89 -0.04 86 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.39 -0.04 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.89 -0.04 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.39 -0.04 94 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.89 -0.04 97 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.39 -0.04 99 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.89 -0.04 102 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.39 -0.04 104 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.89 -0.04 106 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 37 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.20 -0.01 36 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.61 -0.03 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.29 -0.03 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.49 -0.04 35 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.71 -0.04 35 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.93 -0.03 35 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.15 -0.04 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.39 -0.05 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 36 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.02 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.02 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 -0.02 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 -0.02 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.03 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.03 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 -0.02 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.02 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 -0.03 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 -0.04 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.03 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 -0.03 36 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.07 35 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 -0.06 36 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 -0.05 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.39 -0.04 43 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.89 -0.05 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 -0.04 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.89 -0.04 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.39 -0.04 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.89 -0.04 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.39 -0.04 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.89 -0.04 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.39 -0.04 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.89 -0.04 67 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.39 -0.04 69 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.89 -0.04 71 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.39 -0.04 73 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.89 -0.04 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 -0.03 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 -0.05 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 -0.03 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.05 -0.04 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 -0.05 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.37 -0.04 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 -0.05 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.05 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.04 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.11 -0.05 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.32 -0.04 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.53 -0.05 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 -0.06 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.00 -0.03 39 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.45 -0.03 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.91 -0.03 38 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 -0.04 38 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.89 -0.05 40 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.39 -0.04 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.89 -0.04 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.39 -0.04 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.89 -0.04 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.39 -0.04 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.89 -0.04 54 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.30 -0.01 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.38 0.00 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.46 -0.01 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.57 0.00 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.01 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 -0.01 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.06 -0.01 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.21 -0.01 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.36 -0.02 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.52 -0.02 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.70 -0.01 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.87 -0.02 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.05 -0.03 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.24 -0.02 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.43 -0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.83 -0.03 33 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.04 -0.03 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.25 -0.03 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.67 -0.03 28 0 0 0
TOTAL PUT 330 20,494 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 82.880
29OCT26 55.00 C 0.00 0.00 0.00 27.99 -0.48 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.49 -0.49 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.00 -0.48 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.50 -0.49 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.01 -0.48 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.51 -0.49 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.02 -0.48 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.52 -0.49 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.03 -0.49 15 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 5.60 -0.49 17 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.39 -0.46 17 0 360 0
29OCT26 82.50 C 1.62 1.62 1.62 1.64 -0.35 16 1 69 0
29OCT26 85.00 C 0.00 0.00 0.00 0.64 -0.21 17 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.19 -0.10 17 0 90 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 127 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 23.00 -0.48 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.50 -0.49 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.01 -0.51 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.69 -0.36 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.21 -0.48 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.75 -0.49 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.37 -0.48 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.14 -0.47 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.24 -0.36 18 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 2.62 -0.30 18 0 151 0
27NOV26 85.00 C 0.00 0.00 0.00 1.47 -0.28 17 0 112 0
27NOV26 87.50 C 0.00 0.00 0.00 0.77 -0.19 18 0 30 0
27NOV26 90.00 C 0.37 0.37 0.37 0.38 -0.10 18 1 245 0
27NOV26 92.50 C 0.00 0.00 0.00 0.16 -0.07 18 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 28.12 -0.53 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.65 -0.53 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.19 -0.52 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.73 -0.53 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.29 -0.53 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.90 -0.51 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.46 -0.48 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.09 -0.47 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.83 -0.45 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 6.77 -0.41 18 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 5.02 -0.39 19 0 34 0
30DEC26 82.50 C 3.43 3.43 3.43 3.44 -0.29 18 2 103 +2
30DEC26 85.00 C 0.00 0.00 0.00 2.24 -0.22 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.41 -0.17 18 0 31 0
30DEC26 90.00 C 0.83 0.85 0.83 0.86 -0.10 18 6 37 +2
30DEC26 92.50 C 0.52 0.52 0.52 0.51 -0.08 18 10 127 0
30DEC26 95.00 C 0.35 0.35 0.35 0.27 -0.05 18 4 9 -4
30DEC26 97.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 19 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 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 23.46 -0.48 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.04 -0.47 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.58 -0.52 21 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.20 -0.51 22 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 13.73 -0.48 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.44 -0.46 19 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.28 -0.44 19 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 7.32 -0.40 19 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.59 -0.36 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.13 -0.28 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 2.89 -0.24 18 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.98 -0.26 18 0 1 0
28JAN27 90.00 C 0.00 0.00 0.00 1.33 -0.14 18 0 1 0
28JAN27 92.50 C 0.00 0.00 0.00 0.88 -0.11 19 0 1 0
28JAN27 95.00 C 0.00 0.00 0.00 0.56 -0.08 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.33 -0.05 19 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.73 -0.53 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.32 -0.53 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.99 -0.47 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.58 -0.50 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.27 -0.46 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.91 -0.51 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.39 -0.46 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.25 -0.44 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.25 -0.41 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.42 -0.39 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.96 -0.28 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.49 -0.23 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.19 -0.22 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.17 -0.18 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.39 -0.14 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.79 -0.10 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.93 -0.10 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.65 -0.08 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.45 -0.06 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.50 -0.48 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.11 -0.52 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.83 -0.47 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.47 -0.52 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.21 -0.52 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.02 -0.50 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.44 -0.91 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.46 -0.41 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.62 -0.38 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.93 -0.35 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.39 -0.33 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 7.03 -0.30 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.83 -0.28 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.80 -0.24 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.91 -0.20 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.09 -0.14 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.50 -0.10 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.01 -0.08 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.62 -0.06 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.25 -0.09 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.95 -0.07 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
29JUN27 112.50 C 0.50 0.50 0.50 0.42 -0.04 21 1 1 +1
29SEP27 60.00 C 0.00 0.00 0.00 25.09 -0.40 27 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.74 -0.51 25 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.57 -0.49 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.45 -0.47 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.42 -0.43 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.08 -0.39 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.36 -0.37 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.11 -0.28 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.54 -0.27 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.15 -0.23 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.91 -0.19 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.81 -0.17 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.79 -0.23 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.00 -0.21 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.35 -0.18 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.78 -0.18 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.32 -0.15 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.95 -0.13 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.58 -0.13 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.29 -0.06 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.03 -0.07 21 0 2 0
TOTAL CALL 25 4,883 +1
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 22 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 17 0 701 0
29OCT26 77.50 P 0.19 0.19 0.19 0.07 0.00 17 2 252 0
29OCT26 80.00 P 0.00 0.00 0.00 0.36 +0.02 17 0 816 0
29OCT26 82.50 P 1.17 1.20 1.17 1.17 +0.11 17 6 86 -4
29OCT26 85.00 P 0.00 0.00 0.00 2.62 +0.18 17 0 61 0
29OCT26 87.50 P 0.00 0.00 0.00 4.70 +0.39 17 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 7.12 +0.47 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 9.62 +0.48 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.12 +0.48 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.62 +0.48 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.33 +0.53 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.82 +0.52 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.32 +0.52 59 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.82 +0.52 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.32 +0.52 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.82 +0.52 73 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 21 0 390 0
27NOV26 70.00 P 0.11 0.12 0.11 0.01 0.00 18 20 96 +18
27NOV26 72.50 P 0.00 0.00 0.00 0.05 0.00 18 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.15 0.00 18 0 94 0
27NOV26 77.50 P 0.00 0.00 0.00 0.43 +0.02 18 0 465 0
27NOV26 80.00 P 0.00 0.00 0.00 1.00 +0.06 18 0 109 0
27NOV26 82.50 P 0.00 0.00 0.00 1.94 +0.09 18 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 3.32 +0.18 18 0 130 0
27NOV26 87.50 P 0.00 0.00 0.00 5.11 +0.30 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 7.25 +0.38 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 9.62 +0.45 0 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 12.12 +0.48 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.62 +0.48 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.33 +0.53 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.82 +0.52 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 22.32 +0.52 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.82 +0.52 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.32 +0.52 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.82 +0.52 51 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 28 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30DEC26 65.00 P 0.12 0.12 0.12 0.01 0.00 20 8 201 +8
30DEC26 67.50 P 0.18 0.20 0.18 0.02 0.00 18 13 41 +13
30DEC26 70.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 153 0
30DEC26 75.00 P 0.65 0.65 0.63 0.42 +0.05 18 11 190 -5
30DEC26 77.50 P 0.00 0.00 0.00 0.85 +0.09 18 0 147 0
30DEC26 80.00 P 0.00 0.00 0.00 1.55 +0.12 18 0 76 0
30DEC26 82.50 P 0.00 0.00 0.00 2.55 +0.14 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.87 +0.15 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 5.60 +0.36 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.53 +0.38 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.74 +0.43 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 12.13 +0.47 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.62 +0.48 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.33 +0.53 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.82 +0.52 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.32 +0.52 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.82 +0.52 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.32 +0.52 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.82 +0.52 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.32 +0.52 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.82 +0.53 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.31 +0.52 49 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 0.14 0.14 0.14 0.01 0.00 19 57 57 +57
28JAN27 65.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.35 +0.03 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.69 +0.06 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.22 +0.08 19 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 2.01 +0.14 19 0 0 0
28JAN27 82.50 P 2.99 2.99 2.99 2.99 +0.09 19 1 1 +1
28JAN27 85.00 P 0.00 0.00 0.00 4.34 +0.17 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.95 +0.30 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.82 +0.34 19 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 9.91 +0.39 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 12.19 +0.43 19 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.62 +0.47 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 17.33 +0.53 26 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.82 +0.52 28 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 22.32 +0.52 31 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.82 +0.52 33 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 0.00 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 0.00 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 0.00 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 +0.02 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.79 +0.05 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.29 +0.08 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.96 +0.10 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.85 +0.14 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.87 +0.11 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.15 +0.16 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.73 +0.22 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.44 +0.31 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.38 +0.35 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.49 +0.39 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.75 +0.43 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.33 +0.53 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.83 +0.53 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.32 +0.52 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.82 +0.52 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.32 +0.52 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.82 +0.52 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.32 +0.52 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 +0.03 21 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.76 +0.04 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.16 +0.06 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.68 +0.09 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.35 +0.11 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.17 +0.14 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.05 +0.13 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.16 +0.20 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.46 +0.21 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.94 +0.25 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.57 +0.29 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.34 +0.33 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.25 +0.35 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.31 +0.38 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.41 +0.44 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.83 +0.52 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.32 +0.52 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.82 +0.52 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.32 +0.52 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.82 +0.52 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.51 +0.04 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.80 +0.05 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.17 +0.07 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.64 +0.09 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.24 +0.11 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.99 +0.13 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.89 +0.16 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.89 +0.16 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.95 +0.16 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.17 +0.18 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.53 +0.14 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 10.13 +0.17 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.96 +0.31 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.81 +0.36 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.75 +0.37 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.74 +0.39 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.93 +0.44 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.32 +0.50 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.82 +0.52 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.32 +0.52 24 0 0 0
TOTAL PUT 118 6,955 +88
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$ 9.210
29OCT26 6.75 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 -0.02 28 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.56 -0.02 28 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 75 0
29OCT26 9.25 C 0.00 0.00 0.00 0.25 -0.01 28 0 227 0
29OCT26 9.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 231 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 0.00 30 0 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.52 -0.02 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.08 -0.02 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.72 0.00 31 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.56 0.00 31 0 106 0
27NOV26 9.25 C 0.00 0.00 0.00 0.41 -0.02 29 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.23 -0.01 30 0 79 0
27NOV26 10.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 117 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 0.00 31 0 108 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 0.00 32 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 33 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.27 +0.01 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.03 -0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 -0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 -0.04 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 -0.05 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 -0.04 29 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 -0.01 31 0 43 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.03 30 0 28 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 -0.03 29 0 95 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.01 30 0 91 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.01 30 0 141 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 150 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 905 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 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 44 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 49 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.01 0.01 0.01 0.00 55 38 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 65 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 72 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.57 -0.01 37 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.31 -0.01 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.08 -0.01 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.86 -0.03 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.64 -0.02 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.44 -0.02 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.08 -0.02 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.54 0.00 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 31 0 15 0
28JAN27 10.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.15 -0.01 30 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 32 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 2.62 -0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 -0.02 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.18 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 -0.05 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.59 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.02 31 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 0.00 32 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 66 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 13.00 C 0.13 0.13 0.13 0.07 -0.01 31 10 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 33 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 0.01 -0.01 30 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 41 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 45 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 54 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.72 +0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.51 -0.04 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 0.00 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.10 -0.03 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 -0.02 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.05 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 0.00 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.43 -0.04 34 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 0.00 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 0.00 34 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 0.00 34 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 0.00 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 +0.01 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 0.00 35 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 +0.02 35 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 0.00 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 121 0
29JUN27 12.00 C 0.32 0.32 0.32 0.29 0.00 34 1 4 +1
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 0.18 +0.01 35 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 13 0
29JUN27 14.00 C 0.17 0.17 0.17 0.10 0.00 34 2 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 0.04 +0.01 35 0 0 0
29JUN27 16.50 C 0.09 0.09 0.09 0.03 +0.01 35 2 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 2.75 -0.02 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.56 +0.01 36 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 2.20 -0.01 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.03 +0.04 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.82 -0.07 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.69 -0.05 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.59 +0.03 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.46 +0.03 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.30 -0.02 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.19 -0.02 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.92 -0.01 35 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.64 -0.01 35 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.53 -0.01 35 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.39 -0.01 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.33 +0.01 37 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 0.00 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29SEP27 15.00 C 0.19 0.19 0.19 0.15 -0.01 36 102 207 +102
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 37 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.09 0.00 36 0 336 0
TOTAL CALL 155 11,804 +103
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 182 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 31 0 305 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 0.00 29 0 349 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 0.00 30 0 417 0
29OCT26 9.25 P 0.00 0.00 0.00 0.28 0.00 29 0 123 0
29OCT26 9.50 P 0.00 0.00 0.00 0.43 0.00 29 0 2,112 0
29OCT26 9.75 P 0.00 0.00 0.00 0.61 +0.01 29 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.82 +0.01 28 0 175 0
29OCT26 10.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.79 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.29 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.79 +0.01 0 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 0.00 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 1,058 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 -0.01 30 0 59 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 105 0
27NOV26 9.25 P 0.00 0.00 0.00 0.42 -0.01 30 0 62 0
27NOV26 9.50 P 0.00 0.00 0.00 0.56 -0.01 30 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.73 0.00 30 0 51 0
27NOV26 10.00 P 0.00 0.00 0.00 0.91 0.00 30 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.33 0.00 29 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.82 -0.01 35 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.79 -0.03 0 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 0.00 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 0.04 -0.01 30 0 0 0
30DEC26 7.75 P 0.08 0.08 0.08 0.06 -0.02 29 10 46 +10
30DEC26 8.00 P 0.12 0.12 0.12 0.10 -0.02 30 10 81 +10
30DEC26 8.25 P 0.17 0.17 0.17 0.15 -0.02 30 5 105 +5
30DEC26 8.50 P 0.24 0.24 0.24 0.22 -0.02 30 1 48 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.30 -0.02 30 0 72 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 143 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.02 30 0 87 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 158 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 -0.01 31 0 221 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.02 29 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.43 +0.04 33 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 +0.01 33 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 -0.01 35 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.01 37 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 0.00 43 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.31 -0.01 50 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 -0.03 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.80 -0.02 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.29 -0.03 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.79 -0.03 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.29 +0.01 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.80 +0.02 75 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.29 +0.01 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.79 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.29 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.81 +0.03 88 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.82 +0.04 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.79 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.79 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.81 +0.03 105 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 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.22 0.00 31 0 20 0
28JAN27 8.50 P 0.30 0.30 0.30 0.29 -0.01 30 60 60 +60
28JAN27 8.75 P 0.38 0.38 0.38 0.38 -0.01 30 20 20 +20
28JAN27 9.00 P 0.50 0.50 0.47 0.49 -0.01 30 100 100 +100
28JAN27 9.25 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.91 +0.05 34 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.33 -0.04 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.82 0.00 35 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.32 0.00 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 0.00 32 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.01 31 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.01 31 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 0.00 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.01 31 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 -0.01 31 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 -0.01 31 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 -0.01 31 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.89 0.00 31 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 -0.03 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.01 31 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 +0.05 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 0.00 31 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.41 -0.04 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.87 +0.05 34 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.32 0.00 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.31 -0.01 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.81 -0.01 41 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.80 -0.02 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.81 -0.01 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.29 +0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.80 +0.02 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.29 +0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.79 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.29 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.81 +0.03 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.82 +0.04 73 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.79 +0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.79 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.81 +0.03 80 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 -0.01 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 -0.01 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 +0.01 33 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 +0.01 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 +0.02 33 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.03 33 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 +0.02 34 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.19 +0.01 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.30 +0.01 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 +0.02 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.62 +0.02 32 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.02 +0.05 34 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.41 +0.02 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.81 +0.02 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.20 -0.01 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 +0.01 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.11 +0.02 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.56 -0.02 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.02 -0.02 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.50 +0.02 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.97 +0.02 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.45 +0.02 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.91 +0.03 29 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.38 +0.02 0 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.87 +0.03 0 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.38 +0.01 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 0.00 36 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.40 0.00 36 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 0.00 36 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.57 0.00 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.67 0.00 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.78 0.00 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.89 0.00 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.02 0.00 37 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.14 0.00 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.29 0.00 37 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.44 +0.01 37 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.59 0.00 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.76 +0.06 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.92 0.00 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.28 +0.07 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.66 +0.01 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.97 +0.01 36 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.48 +0.11 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.79 +0.01 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.35 +0.01 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.66 +0.01 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.27 +0.01 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.57 +0.01 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.04 +0.02 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.50 -0.18 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.98 +0.02 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.60 +0.03 47 0 0 0
TOTAL PUT 206 12,432 +206
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$ 59.300
29OCT26 44.00 C 0.00 0.00 0.00 15.39 +0.04 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.30 -0.05 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.30 -0.05 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.30 -0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.39 -0.06 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.40 -0.05 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.40 -0.05 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.90 -0.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.42 -0.06 14 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.04 -0.17 12 0 90 0
29OCT26 60.00 C 0.61 0.61 0.61 0.55 -0.10 13 15 132 -15
29OCT26 62.50 C 0.08 0.08 0.08 0.07 -0.03 14 1 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 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 27 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.40 -0.07 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.42 -0.06 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.41 -0.07 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.44 -0.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.45 -0.05 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.52 -0.06 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.53 -0.05 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.96 -0.15 0 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 4.60 -0.13 12 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.54 -0.16 14 0 59 0
27NOV26 60.00 C 1.20 1.20 1.20 1.11 -0.09 14 10 53 +10
27NOV26 62.50 C 0.34 0.34 0.34 0.37 -0.06 14 1 126 -1
27NOV26 65.00 C 0.00 0.00 0.00 0.10 -0.03 15 0 129 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 15 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 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 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 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.53 -0.08 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.54 -0.07 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.55 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.56 -0.08 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.57 -0.08 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.61 -0.05 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.62 -0.05 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.61 -0.08 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.67 -0.05 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.68 -0.06 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.19 -0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.91 -0.16 14 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 2.97 -0.15 14 0 18 0
30DEC26 60.00 C 1.64 1.64 1.60 1.60 -0.07 15 7 18 -6
30DEC26 62.50 C 0.00 0.00 0.00 0.73 -0.06 15 0 48 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 -0.01 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 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 23 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 31 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 14.73 -0.07 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 13.75 -0.08 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.77 -0.06 13 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.78 -0.07 12 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.80 -0.06 14 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.83 -0.05 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 7.40 -0.15 13 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 5.19 -0.15 14 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.31 -0.15 14 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 1.91 -0.10 14 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 0.98 -0.08 14 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.46 -0.05 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.19 -0.02 15 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.07 -0.01 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 17.01 -0.05 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.03 -0.05 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.05 -0.05 20 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.05 -0.08 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.09 -0.06 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.12 -0.06 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.11 -0.05 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.16 -0.05 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.87 -0.06 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.79 -0.07 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.00 -0.11 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.59 -0.10 15 0 18 0
30MAR27 62.50 C 1.59 1.59 1.59 1.63 -0.03 15 3 19 +3
30MAR27 65.00 C 0.00 0.00 0.00 0.88 -0.08 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 -0.02 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.02 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.01 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -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 17.25 -0.08 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.28 -0.08 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.31 -0.07 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.32 -0.10 18 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.37 -0.08 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.42 -0.07 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.49 -0.06 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.47 -0.06 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.31 -0.14 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.30 -0.07 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.58 -0.07 15 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.18 -0.09 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.07 -0.11 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.34 -0.05 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.81 -0.03 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 -0.02 15 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.02 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 -0.01 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 0.00 16 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 15.33 -0.06 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.35 -0.07 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.39 -0.08 18 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.44 -0.08 17 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.52 -0.06 17 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.55 -0.06 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.41 -0.09 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.50 -0.06 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 4.85 -0.06 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.52 -0.05 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.44 -0.11 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.70 -0.12 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.18 -0.05 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.79 -0.03 16 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.51 -0.02 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.01 16 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.13 0.00 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 37 2,274 -9
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 44 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 0.05 0.05 0.01 -0.01 14 20 647 +20
29OCT26 57.50 P 0.27 0.30 0.25 0.20 -0.04 14 11 766 +8
29OCT26 60.00 P 1.13 1.26 1.13 1.20 -0.05 14 11 302 +2
29OCT26 62.50 P 3.30 3.30 3.30 3.21 +0.02 14 10 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.70 +0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.30 +0.05 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.81 +0.06 57 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.30 +0.05 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.80 +0.05 68 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.30 +0.05 74 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.80 +0.05 79 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 0.00 15 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 -0.02 15 0 102 0
27NOV26 57.50 P 0.60 0.60 0.59 0.57 -0.03 15 5 226 +5
27NOV26 60.00 P 0.00 0.00 0.00 1.65 -0.02 15 0 59 0
27NOV26 62.50 P 3.40 3.40 3.40 3.49 +0.08 16 10 104 0
27NOV26 65.00 P 0.00 0.00 0.00 5.85 +0.15 21 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.70 +0.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.30 +0.05 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.81 +0.06 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.30 +0.05 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.80 +0.05 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.30 +0.05 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.80 +0.05 56 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 0.00 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.02 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.86 0.00 15 0 172 0
30DEC26 60.00 P 1.90 1.90 1.90 1.99 +0.08 15 3 372 +3
30DEC26 62.50 P 0.00 0.00 0.00 3.70 +0.14 16 0 48 0
30DEC26 65.00 P 0.00 0.00 0.00 5.85 +0.15 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.70 +0.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.30 +0.05 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.81 +0.06 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.30 +0.05 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.80 +0.05 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.30 +0.05 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.80 +0.05 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.30 +0.05 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.80 +0.05 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 0.00 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.13 0.00 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.41 -0.02 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 1.05 0.00 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 2.16 +0.03 15 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 3.84 +0.08 16 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.85 +0.09 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 10.70 +0.05 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.30 +0.05 26 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.81 +0.06 30 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.30 +0.05 33 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.80 +0.05 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.30 +0.05 39 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 0.00 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 0.00 15 0 6 0
30MAR27 52.50 P 0.33 0.33 0.33 0.27 -0.02 15 2 96 -2
30MAR27 55.00 P 0.00 0.00 0.00 0.68 -0.01 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 +0.01 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 +0.03 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 4.09 +0.05 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.04 +0.03 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.21 +0.04 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.70 +0.05 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.30 +0.05 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.81 +0.06 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.30 +0.05 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.80 +0.05 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.30 +0.05 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.80 +0.05 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.30 +0.05 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.80 +0.05 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 0.00 15 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 0.00 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.15 0.00 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 -0.01 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 -0.01 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 -0.01 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 0.00 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.52 -0.01 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.53 +0.03 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.81 +0.04 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 5.44 +0.03 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.33 +0.04 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.39 +0.04 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.65 +0.08 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.95 +0.08 16 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.31 +0.09 16 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.71 +0.10 17 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.12 +0.10 17 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.51 +0.07 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.94 +0.07 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.40 0.00 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.52 -0.01 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.68 -0.01 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.20 0.00 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.97 0.00 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 3.02 +0.04 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.36 +0.04 16 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 5.90 +0.01 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.71 +0.01 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.67 +0.03 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.84 +0.03 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.07 +0.04 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.37 +0.04 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.73 +0.05 16 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.12 +0.06 15 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.51 +0.04 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.94 +0.06 0 0 0 0
TOTAL PUT 72 5,143 +36
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$ 19.720
29OCT26 15.00 C 0.00 0.00 0.00 4.76 -0.20 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.26 -0.20 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.25 -0.22 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.76 -0.22 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.27 -0.22 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.80 -0.21 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.37 -0.20 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.99 -0.17 27 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.67 -0.14 27 0 55 0
29OCT26 20.00 C 0.45 0.45 0.45 0.42 -0.11 27 36 167 0
29OCT26 21.00 C 0.14 0.14 0.13 0.13 -0.06 26 31 174 +20
29OCT26 22.00 C 0.04 0.04 0.04 0.04 -0.02 28 30 321 +30
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.83 -0.18 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.34 -0.19 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.85 -0.19 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.32 -0.22 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.85 -0.22 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.41 -0.20 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.99 -0.20 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.60 -0.19 27 0 11 0
27NOV26 19.00 C 1.31 1.31 1.31 1.29 -0.12 28 10 61 +10
27NOV26 19.50 C 0.00 0.00 0.00 0.95 -0.14 26 0 105 0
27NOV26 20.00 C 0.76 0.76 0.75 0.73 -0.10 27 11 54 +1
27NOV26 21.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 57 0
27NOV26 22.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 98 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 273 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 41 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 34 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
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.89 -0.20 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.42 -0.18 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 -0.19 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.42 -0.21 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.21 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.55 -0.20 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 -0.19 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.80 -0.18 26 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 -0.14 27 0 22 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.13 26 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.11 26 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 101 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 12 0
30DEC26 24.00 C 0.10 0.10 0.10 0.09 -0.03 26 5 18 +5
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.49 -0.19 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.03 -0.18 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.52 -0.21 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.10 -0.20 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.70 -0.19 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.32 -0.18 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.98 -0.17 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.69 -0.11 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.39 -0.13 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.15 -0.11 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.75 -0.08 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.13 -0.18 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.68 -0.18 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.24 -0.18 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.74 -0.26 27 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.35 -0.20 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 -0.20 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.63 -0.19 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.31 -0.18 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.06 -0.12 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.78 -0.12 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.13 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 -0.10 27 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 -0.09 27 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.07 27 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.07 27 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.40 -0.18 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.98 -0.18 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.57 -0.18 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.18 -0.18 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.71 -0.27 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.37 -0.18 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.05 -0.17 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.74 -0.17 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.46 -0.16 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.20 -0.16 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.97 -0.14 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.55 -0.12 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.20 -0.11 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.93 -0.09 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.71 -0.07 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 -0.05 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.48 -0.18 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.06 -0.17 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.65 -0.20 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.26 -0.19 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.89 -0.18 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.44 -0.16 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.12 -0.16 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.82 -0.15 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.63 -0.06 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.36 -0.13 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.12 -0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.70 -0.10 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.34 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.05 -0.08 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.83 -0.06 29 0 1 0
29SEP27 25.00 C 0.00 0.00 0.00 0.64 -0.05 29 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
TOTAL CALL 123 4,435 +66
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 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 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 22 0
29OCT26 18.00 P 0.07 0.07 0.07 0.05 +0.01 27 13 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 97 0
29OCT26 19.00 P 0.20 0.20 0.20 0.24 +0.05 28 13 138 +2
29OCT26 19.50 P 0.40 0.40 0.40 0.42 +0.07 27 1 392 +1
29OCT26 20.00 P 0.64 0.64 0.64 0.67 +0.09 27 1 400 0
29OCT26 21.00 P 0.00 0.00 0.00 1.39 +0.17 27 0 370 0
29OCT26 22.00 P 0.00 0.00 0.00 2.29 +0.20 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.28 +0.22 0 0 0 -23
29OCT26 24.00 P 0.00 0.00 0.00 4.28 +0.21 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.28 +0.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.28 +0.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.28 +0.21 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.28 +0.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.28 +0.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.28 +0.21 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.28 +0.21 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.28 +0.21 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 27 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 +0.04 28 0 81 0
27NOV26 19.00 P 0.47 0.47 0.47 0.47 +0.05 27 1 104 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.68 +0.07 28 0 76 0
27NOV26 20.00 P 0.00 0.00 0.00 0.92 +0.08 27 0 119 0
27NOV26 21.00 P 0.00 0.00 0.00 1.57 +0.11 27 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.39 +0.18 27 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.30 +0.20 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.28 +0.21 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.28 +0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.28 +0.21 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.28 +0.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.28 +0.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.28 +0.21 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.28 +0.21 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.28 +0.21 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 16.00 P 0.07 0.07 0.07 0.05 +0.01 27 1 3 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 64 0
30DEC26 17.00 P 0.16 0.16 0.16 0.13 +0.01 26 5 36 +5
30DEC26 17.50 P 0.23 0.23 0.23 0.21 +0.02 26 5 59 +5
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 57 0
30DEC26 18.50 P 0.46 0.46 0.46 0.46 +0.04 27 1 25 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.06 27 0 27 0
30DEC26 19.50 P 0.83 0.83 0.83 0.85 +0.06 27 15 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 +0.08 26 0 217 0
30DEC26 21.00 P 0.00 0.00 0.00 1.72 +0.11 26 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 +0.15 26 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.18 26 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.29 +0.20 26 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.28 +0.20 0 0 0 -12
30DEC26 26.00 P 0.00 0.00 0.00 6.28 +0.21 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 +0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.28 +0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.28 +0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.28 +0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.28 +0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.28 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.28 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.28 +0.21 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.28 +0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.28 +0.21 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.77 +0.05 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.99 +0.07 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.24 +0.08 26 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.85 +0.11 26 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.59 +0.15 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.42 +0.18 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.30 +0.17 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.28 +0.20 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.28 +0.20 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.28 +0.20 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 0.00 27 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.02 27 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.04 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 +0.03 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.05 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 +0.08 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 +0.06 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 +0.12 27 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.79 +0.11 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.57 +0.14 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.40 +0.15 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.31 +0.17 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.29 +0.21 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.28 +0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.28 +0.21 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.28 +0.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.28 +0.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.28 +0.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.28 +0.21 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.28 +0.21 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.28 +0.21 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.63 +0.03 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 +0.02 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.07 28 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 +0.05 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.07 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.57 +0.07 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.83 +0.09 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.41 +0.10 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 3.07 +0.12 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.83 +0.11 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.62 +0.13 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.46 +0.15 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.35 +0.16 27 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.28 +0.17 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.28 +0.20 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.28 +0.21 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.28 +0.20 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.28 +0.21 0 0 0 0
29SEP27 15.00 P 0.55 0.55 0.55 0.53 +0.02 28 1 3 +1
29SEP27 15.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
29SEP27 16.00 P 0.80 0.80 0.80 0.81 +0.02 28 1 14 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.97 +0.03 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.15 +0.05 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.35 +0.06 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.57 +0.08 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.81 +0.09 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.07 +0.10 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.34 +0.11 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.64 +0.12 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.27 +0.14 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.95 +0.15 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.68 +0.15 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.46 +0.17 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.27 +0.18 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 7.10 +0.18 22 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.96 +0.19 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.84 +0.19 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.73 +0.18 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.64 +0.18 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.57 +0.18 0 0 0 0
TOTAL PUT 58 4,737 -17
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$ 379.000
09OCT26 287.50 C 0.00 0.00 0.00 91.55 -1.03 0 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 89.05 -1.03 0 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 86.55 -1.03 0 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 84.05 -1.03 0 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 81.55 -1.03 0 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 79.05 -1.03 0 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 74.05 -1.03 0 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 69.06 -1.03 86 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 64.06 -1.03 78 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 59.06 -1.03 71 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 54.06 -1.03 63 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 49.06 -1.04 55 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 44.06 -1.04 46 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 39.06 -1.05 0 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 34.06 -1.07 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 29.06 -1.09 0 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 24.07 -1.11 31 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 19.09 -1.16 29 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 14.16 -1.23 27 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 9.37 -0.98 24 0 27 0
09OCT26 375.00 C 4.17 4.90 4.17 4.90 -1.20 20 2 279 0
09OCT26 380.00 C 2.20 2.20 1.10 1.72 -0.89 19 127 600 -18
09OCT26 385.00 C 0.30 0.40 0.30 0.46 -0.41 20 67 823 +54
09OCT26 390.00 C 0.00 0.00 0.00 0.10 -0.12 21 0 493 0
09OCT26 395.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 400 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 27 0 288 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 91.73 -0.85 46 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 89.23 -1.03 0 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 86.73 -1.03 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 84.24 -0.84 49 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 81.74 -1.02 45 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 79.24 -1.03 39 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 74.24 -1.03 0 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 69.25 -1.03 38 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 64.25 -1.03 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 59.26 -1.03 34 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 54.26 -1.03 26 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 49.27 -1.03 29 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 44.27 -1.04 24 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 39.28 -1.05 24 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 34.30 -1.07 23 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 29.35 -1.08 23 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 24.44 -1.11 22 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 19.63 -1.15 21 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 15.02 -1.16 20 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 10.72 -0.86 19 0 0 0
16OCT26 375.00 C 5.33 5.33 5.33 6.95 -0.87 18 15 15 +15
16OCT26 380.00 C 4.26 4.26 3.00 4.04 -0.72 18 75 108 -10
16OCT26 385.00 C 2.00 2.05 2.00 2.08 -0.62 18 2 76 +1
16OCT26 390.00 C 1.02 1.02 0.72 0.97 -0.41 18 102 405 +100
16OCT26 395.00 C 0.41 0.41 0.40 0.42 -0.22 18 2 122 0
16OCT26 400.00 C 0.00 0.00 0.00 0.15 -0.13 18 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 184.38 -1.02 0 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 181.89 -0.74 78 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 179.39 -0.83 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 174.40 -1.02 57 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 169.41 -0.83 60 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 164.42 -1.02 59 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 159.43 -0.75 58 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 154.44 -0.83 57 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 149.45 -1.02 55 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 144.46 -0.72 54 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 139.47 -0.83 52 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 134.48 -0.83 50 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 129.49 -0.75 48 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 124.50 -0.75 46 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 119.51 -1.02 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 114.52 -1.02 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 109.53 -1.02 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 104.54 -0.76 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 99.55 -1.02 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 94.56 -1.02 35 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 89.57 -0.78 33 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 84.58 -0.79 31 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 79.59 -1.03 30 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 69.62 -0.79 28 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 59.66 -1.04 26 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 49.71 -0.99 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 39.90 -0.98 23 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 30.28 -1.10 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 21.12 -1.13 20 0 651 0
29OCT26 370.00 C 11.83 11.83 11.83 12.70 -0.90 18 15 518 +15
29OCT26 380.00 C 6.39 6.39 5.54 6.41 -0.72 17 423 1,566 +337
29OCT26 390.00 C 2.28 2.63 2.14 2.76 -0.56 17 566 1,836 -124
29OCT26 400.00 C 0.91 0.94 0.85 1.05 -0.26 18 119 5,244 +49
29OCT26 410.00 C 0.40 0.40 0.34 0.35 -0.09 18 151 5,340 +45
29OCT26 420.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 3,313 0
29OCT26 430.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2,456 0
29OCT26 440.00 C 0.14 0.14 0.11 0.01 0.00 20 6 2,429 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 25 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 184.88 -0.76 0 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 182.39 -0.76 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 179.90 -0.84 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 174.93 -1.01 48 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 169.95 -0.73 43 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 164.97 -0.84 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 159.99 -0.85 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 155.02 -0.76 41 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 150.04 -0.82 36 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 145.06 -0.83 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 140.08 -0.87 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 135.11 -0.76 34 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 130.13 -0.88 30 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 125.15 -1.03 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 120.17 -0.80 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 115.20 -1.03 28 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 110.22 -0.82 24 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 105.24 -0.86 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 99.70 -1.41 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 95.29 -0.96 22 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 90.32 -0.86 24 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 84.81 -1.41 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 79.86 -1.44 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 70.49 -0.96 23 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 60.66 -1.22 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 51.12 -1.01 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 41.63 -1.04 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 32.69 -1.38 21 0 5 0
27NOV26 360.00 C 0.00 0.00 0.00 24.39 -0.82 20 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 17.18 -0.76 19 0 57 0
27NOV26 380.00 C 10.89 11.50 10.80 11.50 -0.49 19 8 88 +7
27NOV26 390.00 C 6.71 6.83 6.71 7.16 -0.70 19 30 365 +13
27NOV26 400.00 C 4.50 4.50 3.97 4.38 -0.67 19 58 1,369 +23
27NOV26 410.00 C 2.40 2.50 2.40 2.57 -0.60 20 8 2,692 +8
27NOV26 420.00 C 0.00 0.00 0.00 1.50 -0.45 20 0 2,070 0
27NOV26 430.00 C 0.83 0.98 0.82 0.83 -0.35 21 730 3,843 +694
27NOV26 440.00 C 0.58 0.59 0.56 0.44 -0.30 21 97 1,027 -47
27NOV26 450.00 C 0.00 0.00 0.00 0.23 -0.22 21 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.12 -0.15 21 0 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.06 -0.10 22 0 1,407 0
27NOV26 480.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 714 0
27NOV26 490.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 -0.02 25 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 29 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 32 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 36 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 185.45 -0.89 38 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 182.97 -0.92 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 180.00 -1.41 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 175.52 -0.99 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 170.56 -0.94 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 165.60 -0.95 34 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 160.63 -0.97 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 155.67 -0.98 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 150.71 -0.99 29 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 145.75 -1.00 30 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 140.37 -1.44 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 135.82 -1.04 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 130.86 -1.05 25 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 125.54 -1.42 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 120.94 -1.07 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 115.98 -1.06 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 111.02 -1.04 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.07 -1.10 24 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 101.12 -1.09 23 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 95.88 -1.44 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 91.25 -1.17 23 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 86.33 -1.23 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 81.43 -1.22 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 71.71 -1.13 22 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 62.15 -1.17 22 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 53.06 -1.05 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 44.01 -1.06 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 35.50 -1.05 20 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 28.00 -0.78 20 0 312 0
30DEC26 370.00 C 0.00 0.00 0.00 21.24 -0.72 20 0 820 0
30DEC26 380.00 C 14.30 15.50 14.30 15.50 -0.60 20 3 1,168 -1
30DEC26 390.00 C 11.10 11.10 11.10 11.10 -0.49 20 6 1,814 +6
30DEC26 400.00 C 7.30 7.74 7.30 7.74 -0.39 20 233 5,879 +231
30DEC26 410.00 C 5.10 5.30 5.10 5.29 -0.38 20 117 4,990 +87
30DEC26 420.00 C 3.51 3.66 3.49 3.61 -0.32 20 46 7,594 +15
30DEC26 430.00 C 2.49 2.51 2.49 2.35 -0.36 20 102 2,072 -98
30DEC26 440.00 C 1.83 1.90 1.76 1.50 -0.31 21 180 2,049 +179
30DEC26 450.00 C 1.40 1.40 1.40 0.94 -0.24 21 3 3,125 -3
30DEC26 460.00 C 0.00 0.00 0.00 0.58 -0.18 21 0 6,597 0
30DEC26 470.00 C 0.00 0.00 0.00 0.35 -0.13 21 0 7,938 0
30DEC26 480.00 C 0.57 0.57 0.57 0.21 -0.10 21 50 1,007 0
30DEC26 490.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 282 0
30DEC26 500.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 338 0
30DEC26 550.00 C 0.25 0.25 0.25 0.01 0.00 23 2 530 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 35 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28JAN27 195.00 C 0.00 0.00 0.00 185.95 -1.01 35 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 183.10 -1.39 0 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 180.64 -1.37 0 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 175.70 -1.36 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 170.77 -1.34 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 165.83 -1.34 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 160.90 -1.32 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 156.25 -1.02 28 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 151.03 -1.29 0 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 146.09 -1.28 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 141.40 -1.02 25 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 136.22 -1.26 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 131.29 -1.24 0 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 126.36 -1.23 0 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 121.43 -1.22 0 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 116.68 -1.04 23 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 111.59 -1.21 0 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 106.70 -1.18 0 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 101.91 -1.06 23 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 96.94 -1.14 21 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 92.08 -1.13 22 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 87.23 -1.13 22 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 82.43 -1.12 22 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 72.89 -1.15 22 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 63.58 -1.16 22 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 54.81 -1.04 22 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 46.02 -1.16 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 38.01 -1.11 21 0 0 0
28JAN27 360.00 C 30.37 30.37 30.37 30.78 -0.75 21 2 21 +2
28JAN27 370.00 C 23.68 23.68 23.68 24.23 -0.70 20 15 286 +15
28JAN27 380.00 C 18.16 18.16 17.78 18.64 -0.51 20 30 75 +30
28JAN27 390.00 C 0.00 0.00 0.00 14.06 -0.43 20 0 99 0
28JAN27 400.00 C 0.00 0.00 0.00 10.42 -0.39 20 0 2 0
28JAN27 410.00 C 0.00 0.00 0.00 7.67 -0.34 20 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 5.48 -0.40 20 0 49 0
28JAN27 430.00 C 4.13 4.13 4.13 3.82 -0.32 20 4 86 0
28JAN27 440.00 C 2.98 3.01 2.98 2.61 -0.25 20 14 34 +14
28JAN27 450.00 C 0.00 0.00 0.00 1.76 -0.18 20 0 102 0
28JAN27 460.00 C 0.00 0.00 0.00 1.16 -0.14 20 0 76 0
28JAN27 470.00 C 0.00 0.00 0.00 0.76 -0.10 20 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.49 -0.07 20 0 30 0
28JAN27 490.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 30 0
28JAN27 520.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 0.02 0.00 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 23 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 28 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 31 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 0.00 186.66 -1.36 0 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 184.20 -1.34 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 181.73 -1.38 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 176.80 -1.40 26 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 171.87 -1.42 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 166.94 -1.44 26 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 162.00 -1.47 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 157.07 -1.49 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 152.14 -1.03 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 147.21 -1.03 21 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 142.29 -1.56 23 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 137.36 -1.60 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 132.44 -1.05 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 127.53 -1.05 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 122.61 -1.07 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 117.72 -1.07 23 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 112.83 -1.89 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 107.96 -1.11 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 103.65 -1.55 27 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 98.28 -1.15 22 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 93.49 -2.06 22 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 88.74 -1.20 22 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 86.56 +1.30 30 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 75.38 -1.50 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 65.90 -1.29 22 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 57.38 -1.27 22 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 49.34 -1.28 22 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 41.87 -1.43 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 34.97 -0.67 21 0 945 0
30MAR27 370.00 C 0.00 0.00 0.00 28.80 -0.61 21 0 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 23.50 -0.54 21 0 1,734 0
30MAR27 390.00 C 0.00 0.00 0.00 18.89 -0.51 21 0 1,394 0
30MAR27 400.00 C 15.00 15.00 15.00 15.17 -0.46 21 2 3,302 +2
30MAR27 410.00 C 0.00 0.00 0.00 12.13 -0.86 22 0 3,611 0
30MAR27 420.00 C 9.30 9.30 9.30 9.65 -1.27 22 10 2,825 0
30MAR27 430.00 C 0.00 0.00 0.00 7.68 -1.46 22 0 303 0
30MAR27 440.00 C 0.00 0.00 0.00 6.01 -1.72 22 0 2,456 0
30MAR27 450.00 C 4.70 4.70 4.70 4.59 -2.00 22 12 1,752 -8
30MAR27 460.00 C 0.00 0.00 0.00 3.55 -2.07 22 0 1,468 0
30MAR27 470.00 C 3.12 3.12 3.12 2.73 -2.12 22 5 671 +5
30MAR27 480.00 C 0.00 0.00 0.00 2.05 -2.18 23 0 945 0
30MAR27 490.00 C 0.00 0.00 0.00 1.53 -2.13 22 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 1.16 -2.10 23 0 434 0
30MAR27 510.00 C 1.66 1.66 1.66 0.87 -2.03 23 30 550 +30
30MAR27 520.00 C 0.00 0.00 0.00 0.66 -1.90 23 0 428 0
30MAR27 530.00 C 0.00 0.00 0.00 0.49 -1.83 23 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.38 -1.74 23 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.28 -1.65 23 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.22 -1.52 23 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.16 -1.45 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.13 -1.38 24 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.10 -1.32 24 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.07 -1.26 24 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 -1.18 24 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 0.04 -1.11 24 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.03 -1.08 24 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.02 -1.05 24 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 -1.05 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 -0.98 24 0 0 0
30MAR27 670.00 C 0.38 0.38 0.37 0.01 -0.95 25 100 100 +100
30MAR27 680.00 C 0.00 0.00 0.00 0.01 -0.92 25 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.89 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 -0.86 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 -0.83 27 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 -0.81 28 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 -0.80 28 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 186.66 -1.36 31 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 184.20 -1.34 31 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 181.73 -1.38 30 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 176.80 -1.40 29 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 171.87 -1.42 28 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 166.94 -1.44 27 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 162.00 -1.47 25 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 157.07 -1.49 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 152.14 -1.03 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 147.21 -1.03 23 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 142.29 -1.56 23 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 137.36 -1.60 22 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 132.45 -1.04 22 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 127.55 -1.05 22 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 122.67 -1.05 22 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 117.80 -1.07 22 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 112.96 -1.76 22 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 108.16 -1.10 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 103.65 -1.55 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 98.67 -1.14 22 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 94.02 -1.53 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.43 -1.14 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 86.56 +0.47 26 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 76.14 -1.19 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 67.77 -1.16 22 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 61.35 +0.28 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 52.66 -1.07 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 45.93 -0.97 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 39.72 -0.84 22 0 176 0
29JUN27 370.00 C 34.54 34.54 34.54 34.11 -0.77 22 15 257 +15
29JUN27 380.00 C 0.00 0.00 0.00 29.59 -0.44 22 0 977 0
29JUN27 390.00 C 0.00 0.00 0.00 25.25 -0.22 22 0 576 0
29JUN27 400.00 C 20.50 20.50 20.50 21.48 -0.40 22 1 648 0
29JUN27 410.00 C 17.54 17.54 17.54 18.15 -0.36 22 1 1,084 0
29JUN27 420.00 C 15.16 15.16 14.69 15.33 -0.13 23 542 3,412 +542
29JUN27 430.00 C 0.00 0.00 0.00 13.00 -0.13 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 11.03 +0.08 23 0 674 0
29JUN27 450.00 C 9.20 9.28 9.20 9.25 +0.16 23 210 649 +210
29JUN27 460.00 C 0.00 0.00 0.00 7.76 +0.21 23 0 336 0
29JUN27 470.00 C 0.00 0.00 0.00 6.46 +0.26 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 5.42 +0.28 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 4.51 +0.33 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 3.65 +0.18 23 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 3.05 +0.15 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 2.52 -0.04 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.13 -0.19 24 2 307 -2
29JUN27 540.00 C 0.00 0.00 0.00 1.74 -0.38 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.48 -0.45 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.23 -0.51 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.01 -0.60 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.87 -0.64 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.72 -0.70 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.60 -0.73 25 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.51 -0.73 25 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.43 -0.72 25 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.36 -0.75 25 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.31 -0.76 25 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.27 -0.79 25 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.22 -0.77 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.19 -0.77 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.16 -0.77 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.14 -0.76 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.12 -0.75 26 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.10 -0.74 26 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.09 -0.73 26 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.07 -0.74 26 0 2 0
29SEP27 195.00 C 0.00 0.00 0.00 186.66 -1.36 28 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 184.20 -1.40 28 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 181.73 -1.38 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 176.80 -1.40 26 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 171.87 -1.46 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 166.94 -1.44 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 162.00 -1.47 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 157.07 -1.49 22 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 152.16 -1.10 22 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 147.42 -0.98 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 142.36 -1.49 22 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 137.78 -1.18 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 132.64 -1.29 22 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 127.84 -1.35 22 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 123.05 -1.42 22 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 118.93 -0.87 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 113.64 -1.58 22 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 109.78 -0.90 24 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 104.50 -2.27 22 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 100.85 -0.96 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 96.48 -0.98 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 92.27 -1.42 24 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 87.37 -2.49 23 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 79.75 -1.22 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 71.89 -1.46 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 64.28 -1.87 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 57.46 -1.68 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 51.33 -1.52 22 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 45.54 -1.28 22 0 245 0
29SEP27 370.00 C 0.00 0.00 0.00 39.00 -1.04 21 0 136 0
29SEP27 380.00 C 0.00 0.00 0.00 34.53 -0.77 22 0 221 0
29SEP27 390.00 C 0.00 0.00 0.00 30.29 -0.49 22 0 294 0
29SEP27 400.00 C 25.34 25.92 25.34 26.70 -0.34 22 4 477 0
29SEP27 410.00 C 22.40 22.80 22.40 23.19 -0.30 22 50 291 +30
29SEP27 420.00 C 0.00 0.00 0.00 20.41 -0.13 22 0 347 0
29SEP27 430.00 C 17.40 17.40 17.00 17.78 -0.01 22 45 357 -45
29SEP27 440.00 C 0.00 0.00 0.00 15.64 +0.08 23 0 235 0
29SEP27 450.00 C 0.00 0.00 0.00 13.55 +0.16 23 0 494 0
29SEP27 460.00 C 11.20 11.20 11.20 11.95 +0.24 23 2 16 0
29SEP27 470.00 C 0.00 0.00 0.00 10.35 +0.30 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 9.10 +0.30 23 0 42 0
29SEP27 490.00 C 0.00 0.00 0.00 7.94 +0.25 24 0 5 0
29SEP27 500.00 C 6.40 6.40 6.40 6.89 +0.13 24 30 31 +15
29SEP27 510.00 C 0.00 0.00 0.00 6.08 +0.21 24 0 13 0
29SEP27 520.00 C 0.00 0.00 0.00 5.45 +0.37 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 4.62 +0.16 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 4.10 +0.26 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 3.71 +0.44 25 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 3.31 +0.45 25 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 2.94 +0.48 25 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 2.58 +0.48 25 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 2.23 +0.39 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.01 +0.42 26 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.79 +0.45 26 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.56 +0.37 26 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.34 +0.23 26 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.21 +0.14 26 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.08 +0.02 26 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.83 -0.13 26 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.76 -0.17 27 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.69 -0.21 27 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.64 -0.23 27 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.55 -0.29 27 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.49 -0.33 27 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.45 -0.36 27 0 15 0
TOTAL CALL 4,471 153,317 +2,533
09OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 116 0 196 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
09OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
09OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 99 0 107 0
09OCT26 310.00 P 0.01 0.01 0.01 0.01 0.00 92 151 151 +151
09OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 2 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 5 0
09OCT26 355.00 P 0.00 0.00 0.00 0.01 -0.08 33 0 43 0
09OCT26 360.00 P 0.10 0.10 0.10 0.03 -0.12 30 3 464 +3
09OCT26 365.00 P 0.25 0.25 0.25 0.10 -0.18 27 10 392 -7
09OCT26 370.00 P 0.45 0.45 0.41 0.29 -0.27 24 150 793 +100
09OCT26 375.00 P 1.00 1.02 0.91 0.93 -0.30 21 142 453 +5
09OCT26 380.00 P 2.50 3.45 2.50 2.79 +0.13 20 70 226 +25
09OCT26 385.00 P 7.46 7.46 7.46 6.34 +0.35 19 10 292 0
09OCT26 390.00 P 0.00 0.00 0.00 11.05 +0.90 21 0 14 -38
09OCT26 395.00 P 0.00 0.00 0.00 16.00 +1.00 0 0 0 -15
09OCT26 400.00 P 0.00 0.00 0.00 21.00 +1.00 0 0 8 0
09OCT26 405.00 P 0.00 0.00 0.00 26.00 +1.00 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 31.00 +1.00 0 0 0 -6
09OCT26 415.00 P 0.00 0.00 0.00 36.00 +1.00 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 41.00 +1.00 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 46.00 +1.00 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 51.00 +1.00 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 56.00 +1.00 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 61.00 +1.00 0 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 66.00 +1.00 0 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 71.00 +1.00 0 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 76.00 +1.00 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 81.00 +1.00 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 86.00 +1.00 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 91.00 +1.00 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 96.00 +1.00 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 101.00 +1.00 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 106.00 +0.67 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 111.00 +1.00 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 2 0
16OCT26 355.00 P 0.00 0.00 0.00 0.16 -0.09 22 0 1 0
16OCT26 360.00 P 0.60 0.64 0.60 0.35 -0.12 21 9 11 +9
16OCT26 365.00 P 0.88 0.98 0.80 0.75 -0.09 21 293 564 +278
16OCT26 370.00 P 1.71 1.96 1.45 1.45 -0.08 20 146 206 +139
16OCT26 375.00 P 3.76 3.76 2.60 2.65 -0.04 18 79 147 +51
16OCT26 380.00 P 4.75 5.20 4.75 4.78 +0.08 18 25 75 +11
16OCT26 385.00 P 8.59 8.59 8.59 7.80 +0.23 18 10 10 +10
16OCT26 390.00 P 0.00 0.00 0.00 11.86 +0.38 19 0 2 0
16OCT26 395.00 P 0.00 0.00 0.00 16.29 +0.87 19 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 21.02 +0.93 18 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 26.00 +1.00 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 31.00 +1.00 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 36.00 +1.00 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 41.00 +1.00 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 46.00 +1.00 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 51.00 +1.00 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 56.00 +1.00 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 61.00 +1.00 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 66.00 +1.00 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 71.00 +1.00 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 76.00 +1.00 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 81.00 +1.00 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 86.00 +1.00 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 91.00 +1.00 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 96.00 +1.00 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 101.00 +1.00 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 10 0
29OCT26 300.00 P 0.10 0.10 0.09 0.01 0.00 32 42 1,106 +42
29OCT26 310.00 P 0.00 0.00 0.00 0.02 0.00 29 0 906 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 579 0
29OCT26 330.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 1,473 0
29OCT26 340.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 936 0
29OCT26 350.00 P 0.70 0.70 0.55 0.61 -0.05 22 212 1,513 +127
29OCT26 360.00 P 1.39 1.58 1.30 1.37 -0.10 20 431 2,868 -24
29OCT26 370.00 P 3.31 3.59 3.00 3.14 -0.06 18 69 4,908 -46
29OCT26 380.00 P 7.18 7.89 6.66 6.72 -0.09 17 201 6,548 -172
29OCT26 390.00 P 14.70 14.70 13.62 13.05 +0.33 17 3 3,848 +1
29OCT26 400.00 P 0.00 0.00 0.00 21.57 +0.63 18 0 3,021 0
29OCT26 410.00 P 0.00 0.00 0.00 31.04 +0.53 18 0 1,682 0
29OCT26 420.00 P 0.00 0.00 0.00 41.00 +0.75 0 0 194 -30
29OCT26 430.00 P 0.00 0.00 0.00 51.00 +1.00 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 61.00 +1.00 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 71.00 +1.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 81.00 +1.00 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 91.00 +1.00 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 101.17 +1.17 50 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 111.00 +0.67 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 121.86 +1.86 67 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 131.00 +0.70 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 141.00 +0.70 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 151.00 +1.00 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 161.86 +1.86 81 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 171.00 +1.00 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 181.00 +1.00 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 191.00 +1.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 201.00 +1.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 211.86 +1.86 97 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 221.86 +1.86 100 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 231.00 +0.70 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 241.16 +0.87 92 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 251.00 +0.68 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 261.52 +1.23 106 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 271.00 +0.71 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 291.00 +0.68 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 301.00 +1.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 311.73 +1.73 123 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 321.00 +1.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 331.00 +1.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 341.30 +1.30 120 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 351.87 +1.87 134 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 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 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
27NOV26 295.00 P 0.17 0.17 0.17 0.02 -0.05 24 9 19 +9
27NOV26 300.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.09 -0.12 23 0 35 0
27NOV26 320.00 P 0.49 0.49 0.49 0.22 -0.19 22 118 432 -18
27NOV26 330.00 P 0.85 0.85 0.85 0.52 -0.28 22 5 757 +5
27NOV26 340.00 P 1.40 1.40 1.40 1.12 -0.25 21 2 1,100 +2
27NOV26 350.00 P 2.52 2.52 2.29 2.17 -0.23 21 8 1,623 +4
27NOV26 360.00 P 4.00 4.45 3.91 3.84 -0.24 20 97 2,360 +57
27NOV26 370.00 P 6.60 7.45 6.55 6.61 -0.01 19 69 2,738 +26
27NOV26 380.00 P 11.00 12.28 10.70 10.90 +0.11 19 73 7,144 +11
27NOV26 390.00 P 16.50 16.50 16.50 16.50 -0.55 19 12 2,240 +12
27NOV26 400.00 P 0.00 0.00 0.00 24.12 +0.38 20 0 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 32.39 +0.47 20 0 913 0
27NOV26 420.00 P 0.00 0.00 0.00 41.45 +0.63 20 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 51.19 +0.93 22 0 33 0
27NOV26 440.00 P 0.00 0.00 0.00 61.00 +0.97 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 71.00 +0.67 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 81.00 +1.00 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 91.00 +0.73 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 101.17 +1.17 36 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 111.00 +0.67 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 121.86 +1.53 47 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 131.00 +0.70 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 141.00 +0.70 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 151.00 +0.70 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 161.86 +1.56 57 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 171.00 +1.00 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 181.00 +1.00 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 191.00 +1.00 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 201.00 +1.00 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 211.86 +1.86 68 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 221.86 +1.86 70 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 231.00 +0.68 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 241.16 +0.84 66 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 251.00 +0.68 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 261.52 +1.23 75 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 271.00 +0.71 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 291.00 +0.68 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 301.00 +1.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 311.73 +1.73 86 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 321.00 +1.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 331.00 +1.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 341.30 +1.30 86 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 351.87 +1.87 94 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 0.00 25 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.14 -0.06 23 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.20 -0.07 23 0 5,952 0
30DEC26 310.00 P 0.00 0.00 0.00 0.41 -0.11 22 0 3,413 0
30DEC26 320.00 P 1.00 1.03 1.00 0.80 -0.15 22 11 1,909 0
30DEC26 330.00 P 1.58 1.58 1.58 1.48 -0.17 22 1 1,814 0
30DEC26 340.00 P 2.62 2.78 2.55 2.46 -0.10 21 56 2,424 +56
30DEC26 350.00 P 0.00 0.00 0.00 3.93 -0.13 20 0 2,343 0
30DEC26 360.00 P 6.72 6.72 6.26 6.22 -0.04 20 147 2,936 +78
30DEC26 370.00 P 9.75 9.75 9.53 9.36 -0.01 20 142 2,130 +126
30DEC26 380.00 P 14.18 14.18 13.79 13.75 +0.14 19 2 6,457 0
30DEC26 390.00 P 19.80 19.80 19.80 19.36 +0.23 19 1 4,412 -1
30DEC26 400.00 P 26.00 26.00 26.00 26.00 +0.07 19 2 2,750 -2
30DEC26 410.00 P 0.00 0.00 0.00 34.01 +0.50 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 42.49 +0.65 20 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 51.56 +0.76 20 0 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 61.10 +0.88 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 71.84 +1.51 27 0 628 0
30DEC26 460.00 P 0.00 0.00 0.00 81.00 +1.00 0 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 91.00 +0.73 0 0 0 0
30DEC26 480.00 P 101.08 101.26 101.08 101.26 +1.26 31 40 151 -40
30DEC26 490.00 P 0.00 0.00 0.00 111.00 +0.67 0 0 213 0
30DEC26 500.00 P 0.00 0.00 0.00 121.86 +1.53 39 0 188 0
30DEC26 510.00 P 0.00 0.00 0.00 131.00 +0.70 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 141.00 +0.70 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 151.00 +0.70 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 161.86 +1.56 47 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 171.00 +1.00 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 181.00 +1.00 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 191.00 +1.00 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 201.00 +1.00 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 211.86 +1.86 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 221.86 +1.86 58 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 231.00 +0.68 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 241.16 +0.84 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 251.00 +0.68 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 261.52 +1.20 62 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 271.00 +0.68 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 291.00 +0.68 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 301.00 +1.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 311.73 +1.73 70 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 321.00 +1.00 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 331.00 +1.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 341.30 +1.30 71 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 351.87 +1.87 77 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 0.01 -0.01 24 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.33 -0.08 23 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 0.45 -0.09 22 0 262 0
28JAN27 310.00 P 1.22 1.22 1.16 0.82 -0.12 22 323 640 +323
28JAN27 320.00 P 1.67 1.67 1.67 1.44 -0.14 22 3 97 +3
28JAN27 330.00 P 2.59 2.60 2.59 2.40 -0.15 22 35 572 +15
28JAN27 340.00 P 3.95 3.96 3.81 3.62 -0.09 21 381 474 +325
28JAN27 350.00 P 5.84 5.84 5.58 5.45 -0.08 20 25 324 +25
28JAN27 360.00 P 8.52 8.73 7.90 7.98 0.00 20 632 676 +632
28JAN27 370.00 P 11.55 11.55 11.55 11.43 +0.11 20 1 456 +1
28JAN27 380.00 P 0.00 0.00 0.00 15.77 +0.07 20 0 26 0
28JAN27 390.00 P 22.70 22.73 22.40 21.32 +0.23 20 17 23 +2
28JAN27 400.00 P 0.00 0.00 0.00 28.06 +0.50 20 0 30 0
28JAN27 410.00 P 0.00 0.00 0.00 35.39 +0.60 20 0 11 0
28JAN27 420.00 P 0.00 0.00 0.00 43.45 +0.69 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 52.33 +0.74 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 61.37 +0.87 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 71.84 +1.51 24 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 81.30 +1.30 24 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 91.64 +1.37 28 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 101.26 +1.26 28 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 111.13 +0.80 29 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 121.86 +1.53 35 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 131.51 +1.21 35 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 141.00 +0.70 0 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 151.00 +0.70 0 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 161.86 +1.56 42 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 171.12 +1.12 39 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 181.72 +1.72 45 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 191.12 +1.12 42 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 201.12 +1.12 44 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 211.86 +1.86 50 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 221.86 +1.86 52 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 231.12 +0.80 48 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 241.16 +0.84 50 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 251.12 +0.80 51 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 261.52 +1.20 55 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 271.00 +0.68 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 291.71 +1.39 60 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 301.71 +1.71 62 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 311.73 +1.73 63 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 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 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 0.01 -0.01 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 213 0
30MAR27 235.00 P 0.48 0.48 0.48 0.03 -0.02 24 30 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 -0.06 23 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.16 -0.09 23 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.23 -0.10 23 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 -0.14 23 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.44 -0.14 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.57 -0.20 23 0 181 0
30MAR27 285.00 P 0.00 0.00 0.00 0.78 -0.19 23 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.00 -0.25 22 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.31 -0.24 22 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.65 -0.30 22 0 384 0
30MAR27 310.00 P 3.26 3.26 3.26 2.60 -0.34 22 15 363 +15
30MAR27 320.00 P 0.00 0.00 0.00 3.93 -0.35 22 0 1,305 0
30MAR27 330.00 P 0.00 0.00 0.00 5.71 -0.30 22 0 5,059 0
30MAR27 340.00 P 0.00 0.00 0.00 8.04 +0.08 22 0 1,277 0
30MAR27 350.00 P 10.48 10.48 10.48 10.48 -0.39 21 2 1,310 +1
30MAR27 360.00 P 14.84 14.84 14.84 14.11 +0.23 21 1 2,928 0
30MAR27 370.00 P 18.70 18.70 18.70 18.26 +0.15 21 2 2,052 0
30MAR27 380.00 P 0.00 0.00 0.00 23.35 +0.43 21 0 3,295 0
30MAR27 390.00 P 29.67 29.67 29.67 28.94 +0.33 21 3 1,504 -3
30MAR27 400.00 P 28.10 28.10 28.10 34.64 -1.92 20 10 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 44.03 +1.12 23 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 50.28 -0.62 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 58.37 +0.75 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 66.74 -0.98 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 75.39 -1.15 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 84.34 +0.35 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 93.50 +0.29 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 102.77 -1.19 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 112.23 -1.05 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 121.86 -0.92 23 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 131.51 -0.80 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 141.06 +0.14 23 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 151.00 +0.37 0 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 161.86 +1.51 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 171.71 +1.42 31 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 181.72 +1.16 33 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 191.12 +0.75 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 201.12 +0.90 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 211.86 +1.75 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 221.86 +1.83 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 231.12 +0.80 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 241.16 +0.84 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 251.12 +0.80 40 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 261.52 +1.20 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 271.00 +0.68 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 291.71 +1.39 48 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 301.71 +1.71 49 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 311.73 +1.73 51 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 321.00 +1.00 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 331.00 +1.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 341.30 +1.30 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 351.87 +1.87 56 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 0.01 -0.01 22 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 36 0
29JUN27 250.00 P 1.42 1.42 1.42 0.29 -0.06 22 5 96 +5
29JUN27 255.00 P 0.00 0.00 0.00 0.38 -0.10 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.52 -0.09 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.67 -0.13 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.88 -0.13 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.12 -0.17 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.44 -0.16 22 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.77 -0.20 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.24 -0.19 22 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 2.72 -0.18 22 0 49 0
29JUN27 300.00 P 4.64 4.64 4.64 3.34 -0.21 22 15 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.80 -0.20 22 0 535 0
29JUN27 320.00 P 7.40 7.40 7.40 6.66 -0.17 22 10 1,063 +10
29JUN27 330.00 P 9.50 9.50 9.50 9.07 -0.05 22 2 399 +2
29JUN27 340.00 P 11.88 11.96 11.85 11.76 +0.07 22 111 575 +101
29JUN27 350.00 P 15.50 15.50 15.50 15.05 +0.13 22 4 929 0
29JUN27 360.00 P 19.38 19.40 19.38 18.60 +0.09 22 16 842 +1
29JUN27 370.00 P 0.00 0.00 0.00 22.93 +0.11 22 0 2,728 0
29JUN27 380.00 P 0.00 0.00 0.00 27.85 +0.25 21 0 306 0
29JUN27 390.00 P 0.00 0.00 0.00 33.79 +0.33 22 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 40.21 +0.50 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 47.40 +0.83 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 54.60 +0.95 22 0 1,040 0
29JUN27 430.00 P 61.73 61.73 61.73 61.73 +0.40 22 15 413 +15
29JUN27 440.00 P 0.00 0.00 0.00 70.72 +1.55 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 78.57 +0.76 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 87.15 +1.22 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 95.91 +1.26 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 104.90 +0.94 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 114.02 +0.74 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 123.29 +0.49 23 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 132.66 +0.35 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.12 +1.20 24 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 151.67 +1.04 24 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 161.86 +1.51 26 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 171.71 +1.42 27 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 181.72 +1.16 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 191.12 +0.75 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 201.12 +0.90 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 211.86 +1.75 32 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 221.86 +1.83 34 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 231.12 +0.80 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 241.16 +0.84 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 251.12 +0.80 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 261.52 +1.20 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 271.00 +0.68 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 291.71 +1.39 41 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 301.71 +1.71 42 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 311.73 +1.73 43 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 321.00 +1.00 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 331.00 +1.00 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 341.30 +1.30 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 351.87 +1.87 48 0 0 0
29SEP27 195.00 P 0.76 0.76 0.76 0.02 -0.06 22 3 3 +3
29SEP27 197.50 P 0.00 0.00 0.00 0.03 -0.07 23 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.04 -0.07 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.05 -0.10 22 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.07 -0.13 22 0 100 0
29SEP27 215.00 P 1.17 1.17 1.17 0.10 -0.15 22 1 1 +1
29SEP27 220.00 P 0.00 0.00 0.00 0.14 -0.20 22 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.19 -0.23 22 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.26 -0.28 22 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.33 -0.34 22 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.46 -0.37 22 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.57 -0.46 22 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.76 -0.48 22 0 31 0
29SEP27 255.00 P 0.00 0.00 0.00 0.97 -0.55 22 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.19 -0.64 22 0 2 0
29SEP27 265.00 P 0.00 0.00 0.00 1.51 -0.63 22 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.83 -0.76 22 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.26 -0.78 22 0 80 0
29SEP27 280.00 P 0.00 0.00 0.00 2.73 -0.80 22 0 121 0
29SEP27 285.00 P 0.00 0.00 0.00 3.24 -0.92 22 0 98 0
29SEP27 290.00 P 5.97 5.97 5.97 3.90 -0.89 22 50 90 -50
29SEP27 295.00 P 0.00 0.00 0.00 4.56 -0.94 22 0 116 0
29SEP27 300.00 P 0.00 0.00 0.00 5.37 -0.98 22 0 46 0
29SEP27 310.00 P 0.00 0.00 0.00 7.19 -0.98 23 0 166 0
29SEP27 320.00 P 0.00 0.00 0.00 9.54 -0.90 23 0 363 0
29SEP27 330.00 P 0.00 0.00 0.00 12.28 -0.82 23 0 476 0
29SEP27 340.00 P 0.00 0.00 0.00 15.40 -0.65 23 0 544 0
29SEP27 350.00 P 20.50 20.50 20.00 19.22 -0.24 23 22 842 +22
29SEP27 360.00 P 0.00 0.00 0.00 23.44 +0.10 23 0 1,007 0
29SEP27 370.00 P 29.06 29.06 29.06 27.99 +0.25 23 1 143 0
29SEP27 380.00 P 0.00 0.00 0.00 32.95 +0.33 23 0 199 0
29SEP27 390.00 P 0.00 0.00 0.00 38.59 +0.58 23 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 45.42 +0.57 23 0 196 0
29SEP27 410.00 P 0.00 0.00 0.00 50.95 -0.15 23 0 5 0
29SEP27 420.00 P 59.23 59.23 59.23 58.10 +0.92 23 35 56 +35
29SEP27 430.00 P 0.00 0.00 0.00 65.49 +1.03 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 74.68 +1.78 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 82.74 +1.90 24 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 89.70 +1.25 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 99.08 +1.53 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 107.25 +0.76 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 115.87 +0.51 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 125.93 +3.13 25 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 135.44 +2.31 26 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 143.59 +1.59 25 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 152.93 +0.74 25 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 162.91 +2.02 26 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 171.75 +1.32 25 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 181.80 +1.24 26 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 191.12 +0.75 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 201.12 +0.90 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 211.86 +1.75 30 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 221.86 +1.83 31 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 231.12 +0.80 29 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 241.16 +0.84 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 251.12 +0.80 31 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 261.52 +1.20 34 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 271.00 +0.68 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 281.00 +0.71 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 291.71 +1.39 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 301.71 +1.71 38 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 311.73 +1.73 39 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 321.00 +1.00 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 331.11 +1.11 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 341.30 +1.30 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 351.87 +1.87 43 0 0 0
TOTAL PUT 4,621 166,890 +2,423
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$ 19.390
29OCT26 14.50 C 0.00 0.00 0.00 4.90 - 0 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.92 +0.18 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.43 +0.18 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.94 +0.16 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.48 +0.14 24 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.07 +0.12 25 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.72 +0.08 25 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.44 +0.06 24 0 126 0
29OCT26 20.00 C 0.23 0.23 0.23 0.24 +0.03 24 19 336 -15
29OCT26 21.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 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 56 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 14.50 C 0.00 0.00 0.00 4.97 - 37 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.48 +0.09 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.99 +0.10 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.50 +0.11 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.99 +0.18 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.52 +0.17 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.07 +0.16 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.66 +0.15 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.29 +0.13 24 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.97 +0.09 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.70 +0.08 24 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.48 +0.05 24 0 111 0
27NOV26 21.00 C 0.19 0.19 0.19 0.21 +0.03 24 16 40 +16
27NOV26 22.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
27NOV26 24.00 C 0.02 0.02 0.02 0.01 0.00 25 17 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 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 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.04 - 34 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 4.56 +0.11 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.09 +0.14 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.61 +0.14 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.08 +0.17 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.64 +0.17 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 +0.15 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 +0.14 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 +0.11 25 0 44 0
30DEC26 19.50 C 0.85 0.85 0.85 0.92 +0.09 24 1 51 +1
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.07 24 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 +0.04 23 0 52 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 24 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 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 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 14.50 C 0.00 0.00 0.00 5.11 - 34 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 4.63 +0.12 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.17 +0.15 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.71 +0.16 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.17 +0.16 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.75 +0.16 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.35 +0.14 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.98 +0.13 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.70 +0.12 25 0 13 0
28JAN27 19.00 C 0.00 0.00 0.00 1.38 +0.09 25 0 28 0
28JAN27 19.50 C 0.00 0.00 0.00 1.09 +0.08 24 0 35 0
28JAN27 20.00 C 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.27 - 33 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 4.77 +0.13 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.36 +0.18 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.89 +0.16 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.40 +0.10 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.01 +0.19 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.64 +0.19 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.30 +0.18 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.99 +0.18 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 +0.17 25 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.45 +0.17 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.23 +0.12 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 +0.08 25 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 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 29 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 32 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 36 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 5.41 - 33 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 4.93 +0.17 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.50 +0.18 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.07 +0.17 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.55 +0.06 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 +0.15 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.82 +0.14 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.49 +0.13 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.19 +0.13 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.92 +0.12 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.66 +0.10 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.44 +0.10 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 +0.07 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 26 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 0.02 +0.01 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.45 - 32 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 5.02 +0.14 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.56 +0.09 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.15 +0.08 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.77 +0.07 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.37 +0.02 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.05 +0.08 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.75 +0.11 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.53 +0.13 28 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.17 +0.09 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.91 +0.06 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.71 +0.05 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.35 +0.04 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.06 +0.03 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.29 0.00 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 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 53 5,635 +2
29OCT26 14.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 136 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.07 25 0 361 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 -0.08 25 0 332 0
29OCT26 19.50 P 0.55 0.55 0.55 0.52 -0.11 25 20 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.83 -0.16 25 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.65 -0.18 25 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.61 -0.19 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.64 -0.16 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.61 -0.19 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.63 -0.17 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.64 -0.16 67 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.64 -0.16 73 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.64 -0.16 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.64 -0.16 86 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.64 -0.16 92 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.64 -0.16 98 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.64 -0.16 103 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.64 -0.16 109 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.64 -0.16 114 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.63 -0.17 114 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 2 0
27NOV26 18.50 P 0.35 0.35 0.35 0.33 -0.06 25 10 20 -1
27NOV26 19.00 P 0.00 0.00 0.00 0.50 -0.09 24 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.73 -0.10 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 1.02 -0.13 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.75 -0.16 24 0 239 0
27NOV26 22.00 P 0.00 0.00 0.00 2.64 -0.18 24 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.64 -0.16 31 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.62 -0.18 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.63 -0.17 40 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.64 -0.16 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.64 -0.16 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.64 -0.16 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.64 -0.16 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.64 -0.16 65 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.64 -0.16 69 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.64 -0.16 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.64 -0.16 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.64 -0.16 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.63 -0.17 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 35 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.05 24 0 121 0
30DEC26 18.50 P 0.52 0.52 0.52 0.47 -0.08 24 22 49 -22
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.09 24 0 51 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.10 24 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 -0.12 23 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.87 -0.15 24 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.70 -0.17 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.64 -0.17 26 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 -0.18 28 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.63 -0.17 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.64 -0.16 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 -0.16 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.64 -0.16 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.64 -0.16 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.64 -0.16 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.64 -0.16 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.64 -0.16 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.64 -0.16 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.64 -0.16 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.63 -0.17 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.61 -0.19 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.61 -0.19 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.61 -0.19 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.61 -0.19 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.60 -0.07 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.80 -0.08 24 0 20 0
28JAN27 19.50 P 0.00 0.00 0.00 1.03 -0.09 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.29 -0.11 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.97 -0.15 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.76 -0.17 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.64 -0.19 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.62 -0.18 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.63 -0.17 30 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.64 -0.16 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.64 -0.16 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.64 -0.16 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 - 25 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 0.00 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 0.00 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.02 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 -0.06 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 -0.05 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.56 -0.10 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.07 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.94 -0.10 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.73 -0.16 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.62 -0.20 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.63 -0.17 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.64 -0.16 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.64 -0.16 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.64 -0.16 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.64 -0.16 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.64 -0.16 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.64 -0.16 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.64 -0.16 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.64 -0.16 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.64 -0.16 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.63 -0.17 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.61 -0.19 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.61 -0.19 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.61 -0.19 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.61 -0.19 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 - 25 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 -0.03 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.03 26 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 -0.04 26 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 -0.06 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 -0.07 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.35 -0.08 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 -0.08 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.91 -0.10 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 -0.10 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.12 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.62 -0.02 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.31 -0.11 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.12 -0.13 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 6.06 -0.06 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.93 -0.10 18 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.84 -0.09 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.77 -0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.74 -0.10 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.71 -0.10 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.68 -0.28 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.65 -0.28 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.63 -0.28 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.37 - 27 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.90 -0.08 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 -0.09 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 -0.10 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.52 -0.11 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.76 -0.13 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.04 -0.12 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.32 -0.13 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.63 -0.15 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.30 -0.09 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 4.02 -0.10 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.81 -0.10 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.64 -0.09 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.50 -0.09 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.39 -0.10 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.31 -0.10 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.24 -0.10 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.18 -0.10 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.13 -0.09 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.08 -0.10 36 0 0 0
TOTAL PUT 52 9,417 -23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 149.900
09OCT26 129.00 C 0.00 0.00 0.00 20.91 -2.93 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 20.06 -2.78 104 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 19.36 -2.47 126 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 18.28 -2.56 115 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 17.24 -2.60 106 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 16.02 -2.82 80 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 14.92 -3.01 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 13.90 -2.96 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 12.92 -2.93 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 12.02 -2.83 62 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 11.25 -2.61 75 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 10.23 -2.63 68 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 9.20 -2.67 61 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 8.18 -2.68 55 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 6.96 -3.06 32 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 6.00 -2.93 33 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 5.06 -2.90 32 0 1 0
09OCT26 146.00 C 0.00 0.00 0.00 4.21 -3.00 34 0 1 0
09OCT26 147.00 C 0.00 0.00 0.00 3.43 -2.47 35 0 5 0
09OCT26 148.00 C 0.00 0.00 0.00 2.65 -2.50 33 0 189 0
09OCT26 149.00 C 0.00 0.00 0.00 1.97 -2.42 33 0 350 0
09OCT26 150.00 C 2.39 2.40 1.22 1.39 -1.94 32 159 570 -2
09OCT26 152.50 C 1.24 1.34 0.36 0.49 -1.11 31 293 504 +160
09OCT26 155.00 C 0.40 0.40 0.07 0.14 -0.53 32 473 760 +174
09OCT26 157.50 C 0.13 0.13 0.07 0.04 -0.21 34 111 416 +99
09OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 925 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 578 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 1 76 -1
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 21.01 -2.91 35 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 20.61 -2.31 67 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 19.59 -2.34 64 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 18.57 -2.36 60 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 17.24 -2.70 47 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 16.05 -2.89 33 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 15.06 -2.89 32 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 14.08 -2.88 32 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 13.11 -2.87 31 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 12.14 -2.85 31 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 11.25 -2.77 33 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 10.24 -2.81 30 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 9.32 -2.77 30 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 8.28 -2.85 26 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 7.75 -2.44 33 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 6.87 -2.12 31 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 6.03 -2.09 30 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 5.23 -2.07 29 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 4.45 -2.13 28 0 50 0
16OCT26 148.00 C 0.00 0.00 0.00 3.75 -2.07 28 0 4 0
16OCT26 149.00 C 3.06 3.06 2.87 2.95 -2.13 25 11 8 +8
16OCT26 150.00 C 2.98 2.98 2.34 2.53 -1.81 26 252 485 +185
16OCT26 152.50 C 2.19 2.19 1.28 1.40 -1.32 25 492 599 +349
16OCT26 155.00 C 1.30 1.30 0.73 0.69 -0.89 25 81 264 +46
16OCT26 157.50 C 0.60 0.60 0.32 0.28 -0.47 24 141 352 +37
16OCT26 160.00 C 0.00 0.00 0.00 0.10 -0.25 23 0 72 0
16OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.10 23 0 27 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 76.38 -1.57 186 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 73.91 -1.55 179 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 71.39 -1.57 171 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.92 -1.55 164 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 66.40 -1.57 157 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.92 -1.56 150 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.43 -1.55 144 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.93 -1.56 137 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 56.46 -1.53 132 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.94 -1.56 125 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 51.45 -1.55 119 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.96 -1.55 113 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 46.46 -1.55 108 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 43.90 -1.62 101 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.33 -1.69 94 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.77 -1.76 87 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 36.21 -1.83 81 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.65 -1.89 74 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 31.11 -1.94 68 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.57 -1.99 63 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 26.04 -2.03 57 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 23.53 -2.06 52 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 20.61 -2.51 40 0 25 0
29OCT26 132.50 C 0.00 0.00 0.00 18.06 -2.62 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 15.74 -2.53 34 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 13.80 -2.11 36 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 11.46 -1.90 33 0 33 0
29OCT26 142.50 C 0.00 0.00 0.00 9.50 -1.75 32 0 120 0
29OCT26 145.00 C 7.20 7.20 7.20 7.20 -2.22 28 2 269 +2
29OCT26 147.50 C 6.20 6.20 6.03 5.65 -1.71 28 60 402 +60
29OCT26 150.00 C 5.41 5.42 4.00 4.05 -1.67 26 48 797 +27
29OCT26 152.50 C 3.90 3.96 2.90 2.90 -1.49 26 45 482 +18
29OCT26 155.00 C 2.75 2.88 1.94 1.97 -1.21 26 52 664 +14
29OCT26 157.50 C 1.82 1.94 1.26 1.30 -0.89 26 145 1,246 +76
29OCT26 160.00 C 1.26 1.26 0.82 0.82 -0.67 25 111 3,206 +21
29OCT26 162.50 C 0.74 0.79 0.52 0.50 -0.47 25 40 2,135 +35
29OCT26 165.00 C 0.47 0.49 0.37 0.28 -0.34 25 152 1,760 +8
29OCT26 167.50 C 0.33 0.33 0.24 0.15 -0.21 25 142 1,037 -30
29OCT26 170.00 C 0.21 0.21 0.14 0.08 -0.14 25 58 2,047 -23
29OCT26 172.50 C 0.12 0.12 0.10 0.04 -0.08 24 76 981 -3
29OCT26 175.00 C 0.08 0.08 0.06 0.02 -0.05 24 11 1,073 -1
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 484 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,753 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 368 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 30 40 668 +40
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 629 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 76.41 -1.59 128 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 73.92 -1.59 123 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 71.44 -1.58 118 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.95 -1.57 113 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 66.49 -1.54 109 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.95 -1.59 104 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 61.46 -1.58 99 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 58.98 -1.57 95 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 56.49 -1.57 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 54.00 -1.57 86 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.51 -1.56 82 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.02 -1.56 78 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.52 -1.57 74 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 43.97 -1.62 70 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 41.40 -1.70 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.84 -1.77 60 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 36.28 -1.85 56 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.73 -1.91 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 31.19 -1.98 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 28.67 -2.04 44 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 26.17 -2.09 41 0 58 0
27NOV26 127.50 C 0.00 0.00 0.00 23.70 -2.13 38 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 21.29 -2.15 35 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.38 -2.72 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 16.56 -2.25 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 14.38 -1.91 29 0 1 0
27NOV26 140.00 C 0.00 0.00 0.00 12.34 -2.01 28 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 10.37 -2.10 27 0 215 0
27NOV26 145.00 C 0.00 0.00 0.00 8.43 -2.12 25 0 118 0
27NOV26 147.50 C 0.00 0.00 0.00 7.06 -1.66 26 0 162 0
27NOV26 150.00 C 6.60 6.76 6.60 5.66 -1.44 25 2 62 0
27NOV26 152.50 C 5.00 5.00 5.00 4.45 -1.34 25 5 307 0
27NOV26 155.00 C 3.65 3.65 3.39 3.39 -1.31 24 59 473 +4
27NOV26 157.50 C 3.28 3.28 3.28 2.55 -1.11 24 9 403 +4
27NOV26 160.00 C 2.51 2.51 2.51 1.84 -0.96 24 11 2,172 +11
27NOV26 162.50 C 1.90 1.90 1.85 1.29 -0.83 23 2 817 0
27NOV26 165.00 C 1.44 1.44 1.40 0.87 -0.69 23 7 632 +1
27NOV26 167.50 C 0.00 0.00 0.00 0.57 -0.60 22 0 1,593 0
27NOV26 170.00 C 0.72 0.72 0.70 0.35 -0.49 22 12 937 0
27NOV26 172.50 C 0.58 0.58 0.56 0.21 -0.40 21 52 354 -2
27NOV26 175.00 C 0.44 0.44 0.40 0.12 -0.31 21 60 711 -17
27NOV26 177.50 C 0.29 0.29 0.25 0.07 -0.23 21 79 272 -34
27NOV26 180.00 C 0.00 0.00 0.00 0.04 -0.16 21 0 329 0
27NOV26 182.50 C 0.00 0.00 0.00 0.02 -0.11 20 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.05 21 0 356 0
27NOV26 190.00 C 0.10 0.10 0.10 0.01 -0.03 22 2 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30DEC26 70.00 C 0.00 0.00 0.00 81.33 -1.66 108 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 78.33 -2.17 94 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 76.41 -1.59 101 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.92 -1.59 97 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.44 -1.58 93 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.95 -1.57 89 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.49 -1.54 85 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.95 -1.59 81 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.46 -1.58 77 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.98 -1.57 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.49 -1.57 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.00 -1.57 67 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 51.51 -1.56 64 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 49.02 -1.56 61 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 46.52 -1.57 58 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 43.97 -1.63 54 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 41.41 -1.70 50 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 38.87 -1.76 47 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 36.33 -1.83 44 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 33.81 -1.90 41 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 31.32 -1.95 38 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.67 -2.40 34 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 26.17 -2.31 31 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 24.10 -1.73 32 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 21.60 -2.47 29 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 19.43 -2.43 28 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 17.44 -2.27 28 0 1,058 0
30DEC26 137.50 C 0.00 0.00 0.00 15.33 -2.26 27 0 794 0
30DEC26 140.00 C 13.60 13.60 13.60 12.80 -2.68 23 2 799 +2
30DEC26 142.50 C 0.00 0.00 0.00 11.60 -2.02 25 0 1,195 0
30DEC26 145.00 C 11.16 11.16 11.16 10.02 -1.79 25 1 767 +1
30DEC26 147.50 C 9.57 9.60 9.57 8.49 -1.66 25 31 508 +1
30DEC26 150.00 C 0.00 0.00 0.00 7.14 -1.66 24 0 2,160 0
30DEC26 152.50 C 0.00 0.00 0.00 5.94 -1.50 24 0 1,104 0
30DEC26 155.00 C 5.68 5.88 5.68 4.89 -1.32 24 40 303 0
30DEC26 157.50 C 4.80 4.88 3.97 4.01 -1.16 24 18 639 0
30DEC26 160.00 C 3.96 3.96 3.17 3.23 -0.99 24 127 7,930 -69
30DEC26 162.50 C 3.15 3.15 2.68 2.57 -0.83 23 46 968 -18
30DEC26 165.00 C 2.55 2.55 2.50 2.03 -0.76 23 37 4,964 +7
30DEC26 167.50 C 2.08 2.08 2.08 1.56 -0.67 23 30 494 +30
30DEC26 170.00 C 1.65 1.65 1.61 1.19 -0.54 23 8 1,043 -7
30DEC26 172.50 C 0.00 0.00 0.00 0.90 -0.46 23 0 359 0
30DEC26 175.00 C 0.93 0.96 0.93 0.67 -0.37 23 162 320 +45
30DEC26 177.50 C 0.85 0.85 0.85 0.48 -0.29 22 30 540 +30
30DEC26 180.00 C 0.00 0.00 0.00 0.35 -0.24 22 0 1,752 0
30DEC26 182.50 C 0.53 0.53 0.53 0.25 -0.18 22 1 257 -1
30DEC26 185.00 C 0.00 0.00 0.00 0.17 -0.14 22 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.12 -0.11 22 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.08 -0.08 22 0 346 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 -0.05 22 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 463 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
28JAN27 75.00 C 0.00 0.00 0.00 76.41 -1.59 86 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 73.92 -1.59 82 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 71.44 -1.58 79 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 68.95 -1.58 75 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 66.49 -1.54 72 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 64.02 -1.52 69 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 61.56 -1.49 66 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 59.05 -1.50 63 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 56.64 -1.42 61 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 54.19 -1.38 58 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 51.67 -1.41 55 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 49.11 -1.48 52 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 46.56 -1.55 49 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 44.01 -1.63 45 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 41.49 -1.69 43 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 38.99 -1.64 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 36.51 -1.65 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 34.06 -1.65 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.66 -1.61 34 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 29.29 -1.78 32 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.97 -1.62 31 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 24.72 -1.61 29 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 22.51 -1.62 28 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 19.80 -2.59 25 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 17.83 -2.49 25 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 15.93 -2.43 24 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 14.16 -2.78 24 0 3 0
28JAN27 142.50 C 0.00 0.00 0.00 12.51 -2.16 24 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 10.99 -2.10 24 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 9.65 -1.81 24 0 489 0
28JAN27 150.00 C 0.00 0.00 0.00 8.31 -1.67 24 0 117 0
28JAN27 152.50 C 7.82 7.82 7.82 7.09 -1.63 24 2 291 +2
28JAN27 155.00 C 6.95 6.95 6.87 6.02 -1.42 23 9 5 -1
28JAN27 157.50 C 5.93 5.93 5.93 5.00 -1.35 23 5 84 +5
28JAN27 160.00 C 5.01 5.01 4.21 4.12 -1.24 23 3 65 0
28JAN27 162.50 C 0.00 0.00 0.00 3.36 -1.16 22 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 2.68 -1.08 22 0 32 0
28JAN27 167.50 C 0.00 0.00 0.00 2.13 -1.04 22 0 60 0
28JAN27 170.00 C 0.00 0.00 0.00 1.67 -0.97 22 0 76 0
28JAN27 172.50 C 0.00 0.00 0.00 1.27 -0.94 21 0 48 0
28JAN27 175.00 C 0.00 0.00 0.00 0.97 -0.85 21 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.72 -0.74 21 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.52 -0.67 21 0 155 0
28JAN27 182.50 C 0.00 0.00 0.00 0.38 -0.56 20 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.27 -0.49 20 0 31 0
28JAN27 187.50 C 0.00 0.00 0.00 0.18 -0.41 20 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.12 -0.35 20 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.08 -0.28 19 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 0.06 -0.22 19 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.04 -0.18 19 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.02 -0.15 19 0 12 0
28JAN27 205.00 C 0.00 0.00 0.00 0.01 -0.09 19 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 5 0
28JAN27 215.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 81.46 -1.55 72 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 79.05 -1.50 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 76.57 -1.52 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.12 -1.51 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.67 -1.50 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 69.21 -1.50 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 66.77 -1.48 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.02 -1.75 52 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 61.89 -1.44 53 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 59.47 -1.41 51 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 57.02 -1.41 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.62 -1.36 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.15 -1.39 44 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 49.65 -0.94 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.16 -0.95 40 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 44.70 -0.94 38 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 42.26 -1.03 36 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 39.84 -1.23 34 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 37.48 -1.24 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 35.14 -1.13 31 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.23 -2.59 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 30.64 -1.20 30 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 28.45 -1.16 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 26.38 -1.08 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.35 -1.10 28 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 21.77 -1.78 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 20.08 -1.74 25 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 17.72 -2.87 23 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 16.65 -2.22 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 14.67 -2.04 24 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 13.28 -1.94 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 12.00 -1.79 24 0 200 0
30MAR27 150.00 C 0.00 0.00 0.00 10.78 -1.70 24 0 740 0
30MAR27 152.50 C 0.00 0.00 0.00 9.68 -1.54 24 0 1,486 0
30MAR27 155.00 C 0.00 0.00 0.00 8.67 -1.43 24 0 367 0
30MAR27 157.50 C 0.00 0.00 0.00 7.80 -1.19 25 0 178 0
30MAR27 160.00 C 6.83 6.83 6.34 6.94 -1.13 25 16 1,125 +9
30MAR27 162.50 C 0.00 0.00 0.00 6.24 -0.90 25 0 332 0
30MAR27 165.00 C 4.67 4.67 4.67 5.54 -0.81 25 1 308 +1
30MAR27 167.50 C 0.00 0.00 0.00 4.94 -0.66 25 0 283 0
30MAR27 170.00 C 3.72 3.72 3.72 4.40 -0.52 25 1 688 -1
30MAR27 172.50 C 0.00 0.00 0.00 3.87 -0.46 26 0 391 0
30MAR27 175.00 C 0.00 0.00 0.00 3.47 -0.28 26 0 1,058 0
30MAR27 177.50 C 0.00 0.00 0.00 3.07 -0.23 26 0 157 0
30MAR27 180.00 C 0.00 0.00 0.00 2.70 -0.15 26 0 1,725 0
30MAR27 182.50 C 0.00 0.00 0.00 2.41 -0.06 26 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 2.12 -0.02 26 0 246 0
30MAR27 187.50 C 0.00 0.00 0.00 1.87 +0.05 26 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 1.66 +0.08 26 0 157 0
30MAR27 192.50 C 0.00 0.00 0.00 1.46 +0.12 27 0 33 0
30MAR27 195.00 C 0.96 0.96 0.96 1.28 +0.14 27 1 271 +1
30MAR27 197.50 C 0.84 0.84 0.84 1.14 +0.16 27 2 130 -2
30MAR27 200.00 C 0.76 0.76 0.76 1.01 +0.16 27 2 368 -2
30MAR27 205.00 C 0.00 0.00 0.00 0.78 +0.16 27 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.60 +0.16 27 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.48 +0.18 28 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.36 +0.16 28 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.29 +0.15 28 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.22 +0.12 28 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.19 +0.13 29 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.15 +0.11 29 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.12 +0.09 29 0 25 0
30MAR27 250.00 C 0.00 0.00 0.00 0.10 +0.08 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 76.65 -2.03 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 74.16 -2.08 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.75 -2.05 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.21 -2.15 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.77 -2.15 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 64.46 -2.02 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 61.89 -2.15 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 59.47 -2.14 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 57.16 -2.01 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.73 -1.25 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 52.15 -1.39 31 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 50.00 -0.59 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.62 -0.72 30 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 45.28 -0.61 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.96 -0.62 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.71 -0.56 28 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 38.38 -0.65 27 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 36.23 -0.65 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.99 -0.83 26 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 31.87 -0.83 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.26 -1.41 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.74 -1.02 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.63 -1.24 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 23.74 -1.36 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 22.09 -1.98 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 20.43 -1.99 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 18.93 -1.83 24 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 17.43 -1.86 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.61 -1.67 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 14.34 -1.65 23 0 200 0
29JUN27 150.00 C 0.00 0.00 0.00 13.15 -1.60 23 0 221 0
29JUN27 152.50 C 10.83 10.83 10.83 12.07 -1.50 23 15 537 +15
29JUN27 155.00 C 9.80 9.80 9.80 11.05 -1.48 23 30 144 +30
29JUN27 157.50 C 0.00 0.00 0.00 10.18 -1.31 24 0 252 0
29JUN27 160.00 C 0.00 0.00 0.00 9.35 -1.24 24 0 1,617 0
29JUN27 162.50 C 0.00 0.00 0.00 8.53 -1.24 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 7.87 -1.08 24 0 156 0
29JUN27 167.50 C 0.00 0.00 0.00 7.21 -1.05 24 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 6.56 -1.05 25 0 212 0
29JUN27 172.50 C 0.00 0.00 0.00 6.06 -0.91 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 5.56 -0.86 25 0 67 0
29JUN27 177.50 C 0.00 0.00 0.00 5.05 -0.88 25 0 185 0
29JUN27 180.00 C 3.20 3.20 3.20 4.66 -0.78 25 13 139 0
29JUN27 182.50 C 0.00 0.00 0.00 4.28 -0.71 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 3.91 -0.71 26 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 3.68 -0.58 26 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 3.40 -0.50 26 0 14 0
29JUN27 192.50 C 0.00 0.00 0.00 3.13 -0.47 26 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 2.86 -0.48 27 0 15 0
29JUN27 197.50 C 0.00 0.00 0.00 2.61 -0.48 27 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 2.43 -0.40 27 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 2.06 -0.38 27 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 1.74 -0.35 28 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 1.50 -0.29 28 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.26 -0.30 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.07 -0.27 28 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.92 -0.25 29 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.78 -0.25 29 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.69 -0.21 29 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.60 -0.19 30 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.52 -0.19 30 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.46 -0.17 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.41 -0.14 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.36 -0.14 31 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.33 -0.12 31 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.30 -0.11 32 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.26 -0.11 32 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.23 -0.10 32 0 100 0
29SEP27 75.00 C 0.00 0.00 0.00 76.65 -2.63 35 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 74.22 -2.64 34 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 71.75 -2.69 31 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 69.31 -2.71 30 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 66.87 -2.74 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 64.46 -2.02 27 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 62.01 -2.78 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 59.64 -2.75 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 57.20 -1.97 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 54.76 -1.22 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 52.48 -1.13 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 50.50 -0.84 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 48.19 -0.91 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 45.93 -0.95 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 43.68 -1.01 24 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 41.47 -1.08 24 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 39.29 -1.14 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 36.34 -2.03 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 34.79 -1.56 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 32.98 -1.42 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 30.63 -1.86 22 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 28.75 -1.89 22 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 27.04 -1.83 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 25.19 -2.77 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 23.30 -3.01 21 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 22.48 -2.17 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.39 -2.72 22 0 47 0
29SEP27 142.50 C 0.00 0.00 0.00 19.58 -2.06 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 17.77 -2.40 22 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 16.55 -1.78 23 0 36 0
29SEP27 150.00 C 0.00 0.00 0.00 15.40 -1.68 23 0 47 0
29SEP27 152.50 C 0.00 0.00 0.00 14.37 -1.52 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.33 -1.51 23 0 210 0
29SEP27 157.50 C 11.80 11.80 10.79 12.37 -1.42 23 2 70 +1
29SEP27 160.00 C 0.00 0.00 0.00 11.50 -1.32 23 0 245 0
29SEP27 162.50 C 9.91 9.91 9.91 10.64 -1.35 23 2 93 +2
29SEP27 165.00 C 0.00 0.00 0.00 9.83 -1.33 24 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 9.14 -1.20 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 8.45 -1.23 24 0 307 0
29SEP27 172.50 C 0.00 0.00 0.00 7.76 -1.27 24 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 7.22 -1.16 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 6.69 -1.10 24 0 0 0
29SEP27 180.00 C 5.39 5.39 5.39 6.15 -1.14 24 1 567 -1
29SEP27 182.50 C 0.00 0.00 0.00 5.66 -1.14 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.26 -1.04 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.86 -1.01 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.60 -0.90 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 4.23 -0.91 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 3.94 -0.83 25 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 3.64 -0.78 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 3.34 -0.82 25 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 2.85 -0.80 25 0 22 0
29SEP27 210.00 C 0.00 0.00 0.00 2.44 -0.72 25 0 100 0
29SEP27 215.00 C 0.00 0.00 0.00 2.06 -0.75 26 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 1.78 -0.68 26 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.50 -0.65 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.29 -0.64 26 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.12 -0.58 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 0.91 -0.58 26 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 0.80 -0.55 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.69 -0.53 27 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.61 -0.47 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.54 -0.43 27 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.47 -0.42 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.41 -0.40 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.35 -0.38 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.31 -0.34 28 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.27 -0.33 28 0 6 0
TOTAL CALL 3,934 108,721 +1,346
09OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 45 0 535 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 26 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 576 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 34 0
09OCT26 142.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 273 0
09OCT26 143.00 P 0.04 0.04 0.04 0.04 -0.03 33 5 183 -5
09OCT26 144.00 P 0.04 0.04 0.04 0.08 -0.01 33 5 155 0
09OCT26 145.00 P 0.10 0.10 0.06 0.14 +0.03 32 7 709 -2
09OCT26 146.00 P 0.10 0.18 0.08 0.25 +0.09 32 47 424 +35
09OCT26 147.00 P 0.12 0.47 0.12 0.42 +0.20 32 128 290 +79
09OCT26 148.00 P 0.28 0.54 0.19 0.63 +0.33 31 20 122 +3
09OCT26 149.00 P 0.43 0.44 0.28 0.96 +0.54 31 66 303 +55
09OCT26 150.00 P 0.62 1.50 0.46 1.39 +0.82 30 229 299 +42
09OCT26 152.50 P 1.34 3.20 1.34 2.99 +1.67 29 34 247 -14
09OCT26 155.00 P 0.00 0.00 0.00 5.13 +2.36 25 0 107 0
09OCT26 157.50 P 5.66 7.30 5.66 7.70 +2.70 42 14 154 -80
09OCT26 160.00 P 0.00 0.00 0.00 10.10 +2.76 0 0 2 0
09OCT26 162.50 P 0.00 0.00 0.00 12.60 +2.85 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 15.10 +2.53 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 17.61 +2.51 63 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 20.10 +2.49 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 22.60 +2.72 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 25.17 +2.93 101 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 27.61 +2.72 91 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 30.21 +2.78 124 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 32.60 +2.83 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 35.13 +2.75 120 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 37.60 +2.29 0 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 40.11 +2.60 123 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 42.69 +2.99 156 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 45.45 +2.66 199 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 47.68 +2.74 168 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 50.10 +2.52 0 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 52.60 +2.22 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 55.11 +2.39 157 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 57.80 +3.03 217 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 60.10 +2.41 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 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 33 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
16OCT26 134.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 50 0
16OCT26 135.00 P 0.06 0.06 0.06 0.06 +0.02 33 15 15 +15
16OCT26 136.00 P 0.07 0.07 0.07 0.08 +0.03 32 2 32 +2
16OCT26 137.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 25 0
16OCT26 138.00 P 0.16 0.16 0.16 0.14 +0.06 31 20 157 +10
16OCT26 139.00 P 0.00 0.00 0.00 0.18 +0.08 31 0 0 0
16OCT26 140.00 P 0.19 0.24 0.16 0.24 +0.11 30 51 38 +8
16OCT26 141.00 P 0.17 0.31 0.17 0.31 +0.15 30 13 15 +12
16OCT26 142.00 P 0.23 0.41 0.23 0.41 +0.20 29 32 40 +32
16OCT26 143.00 P 0.30 0.30 0.30 0.51 +0.24 29 15 39 +15
16OCT26 144.00 P 0.35 0.35 0.35 0.64 +0.29 28 10 10 +10
16OCT26 145.00 P 0.45 0.75 0.45 0.82 +0.37 28 37 147 +31
16OCT26 146.00 P 0.67 0.80 0.50 1.02 +0.47 27 62 112 +62
16OCT26 147.00 P 0.68 1.20 0.68 1.29 +0.60 26 11 143 +11
16OCT26 148.00 P 1.48 1.65 1.48 1.65 +0.78 27 6 83 +4
16OCT26 149.00 P 1.35 2.00 1.35 2.00 +0.91 26 90 88 +88
16OCT26 150.00 P 1.41 2.50 1.39 2.39 +0.99 25 55 67 +28
16OCT26 152.50 P 2.42 2.50 2.42 3.75 +1.53 24 20 48 +20
16OCT26 155.00 P 5.01 5.01 5.01 5.52 +1.98 22 30 72 +30
16OCT26 157.50 P 0.00 0.00 0.00 7.77 +2.40 23 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 10.13 +2.66 23 0 10 0
16OCT26 162.50 P 0.00 0.00 0.00 12.60 +2.80 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 15.10 +2.53 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 17.61 +2.51 33 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 20.10 +2.49 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 22.60 +2.72 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 25.17 +2.30 51 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 27.61 +2.17 48 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 30.21 +2.19 61 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 32.60 +2.01 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 35.13 +1.96 61 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 37.60 +1.86 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 40.11 +1.79 64 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 42.69 +1.80 78 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 45.45 +1.98 96 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 47.68 +1.67 84 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 50.10 +1.89 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 52.60 - 0 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 86 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 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 71 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 64 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 179 0
29OCT26 117.50 P 0.00 0.00 0.00 0.05 +0.04 43 0 768 0
29OCT26 120.00 P 0.00 0.00 0.00 0.06 +0.05 41 0 647 0
29OCT26 122.50 P 0.00 0.00 0.00 0.09 +0.08 39 0 665 0
29OCT26 125.00 P 0.08 0.08 0.08 0.13 +0.11 38 4 1,478 0
29OCT26 127.50 P 0.00 0.00 0.00 0.19 +0.15 37 0 566 0
29OCT26 130.00 P 0.20 0.20 0.20 0.27 +0.21 36 80 985 +80
29OCT26 132.50 P 0.24 0.24 0.24 0.39 +0.28 35 3 559 0
29OCT26 135.00 P 0.31 0.51 0.31 0.56 +0.36 33 95 2,005 +45
29OCT26 137.50 P 0.50 0.70 0.48 0.78 +0.44 32 132 2,005 -8
29OCT26 140.00 P 0.75 1.04 0.68 1.09 +0.54 31 122 1,408 -7
29OCT26 142.50 P 1.07 1.34 1.00 1.51 +0.63 29 163 1,218 +66
29OCT26 145.00 P 1.47 2.06 1.39 2.07 +0.72 28 213 3,490 +46
29OCT26 147.50 P 2.04 2.92 2.01 2.90 +0.91 28 163 3,004 +66
29OCT26 150.00 P 2.90 3.95 2.88 3.82 +1.02 26 159 2,564 +18
29OCT26 152.50 P 4.12 5.30 3.99 5.30 +1.51 27 23 2,091 0
29OCT26 155.00 P 5.40 6.27 5.24 6.62 +1.52 24 195 2,263 +42
29OCT26 157.50 P 7.27 7.27 6.89 8.47 +1.86 24 2 2,410 -1
29OCT26 160.00 P 10.58 10.58 10.58 10.58 +1.85 24 1 1,422 0
29OCT26 162.50 P 0.00 0.00 0.00 13.09 +2.51 28 0 604 0
29OCT26 165.00 P 0.00 0.00 0.00 15.20 +2.30 25 0 313 0
29OCT26 167.50 P 0.00 0.00 0.00 17.77 +2.67 29 0 428 0
29OCT26 170.00 P 0.00 0.00 0.00 20.10 +2.49 0 0 80 -113
29OCT26 172.50 P 0.00 0.00 0.00 22.60 +2.72 0 0 0 -12
29OCT26 175.00 P 0.00 0.00 0.00 25.17 +2.30 35 0 58 -6
29OCT26 177.50 P 0.00 0.00 0.00 27.61 +2.17 34 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.21 +2.19 42 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 32.60 +2.01 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 35.13 +1.96 43 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.60 +1.86 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 40.11 +1.79 45 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.69 +1.80 53 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.45 +1.98 64 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.68 +1.67 57 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.10 +1.89 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 55.11 +1.93 58 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 60.10 +1.92 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.10 +1.92 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 70.10 +1.92 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 75.10 +1.92 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 80.10 +1.90 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 85.10 +1.92 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 90.10 +1.92 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 95.10 +1.83 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 100.10 +1.92 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 105.10 +1.92 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 110.10 +1.92 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 115.10 +1.92 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 120.10 +1.95 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 125.10 +1.95 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 130.10 +1.95 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 135.10 +2.05 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 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 56 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 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 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 39 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 115.00 P 0.20 0.20 0.20 0.06 +0.01 31 1 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.10 +0.03 30 0 381 0
27NOV26 120.00 P 0.26 0.30 0.26 0.15 +0.04 30 12 623 +12
27NOV26 122.50 P 0.00 0.00 0.00 0.22 +0.06 29 0 64 0
27NOV26 125.00 P 0.00 0.00 0.00 0.33 +0.09 29 0 197 0
27NOV26 127.50 P 0.51 0.51 0.51 0.47 +0.13 29 1 592 0
27NOV26 130.00 P 0.66 0.66 0.66 0.68 +0.20 28 3 562 +3
27NOV26 132.50 P 0.82 0.82 0.82 0.95 +0.27 28 1 310 +1
27NOV26 135.00 P 1.04 1.30 1.02 1.29 +0.35 28 59 803 +58
27NOV26 137.50 P 1.32 1.63 1.32 1.66 +0.39 27 36 891 +11
27NOV26 140.00 P 1.76 1.82 1.76 2.17 +0.49 26 3 2,713 +3
27NOV26 142.50 P 2.28 2.75 2.20 2.81 +0.63 26 107 1,004 +66
27NOV26 145.00 P 3.03 3.64 2.89 3.61 +0.71 25 204 659 -11
27NOV26 147.50 P 3.90 4.67 3.65 4.63 +0.98 25 109 820 +31
27NOV26 150.00 P 4.55 5.76 4.55 5.75 +1.20 24 35 1,058 +23
27NOV26 152.50 P 6.05 6.90 5.85 6.95 +1.31 23 17 507 +2
27NOV26 155.00 P 7.63 8.36 7.63 8.52 +1.62 23 72 1,948 -60
27NOV26 157.50 P 8.56 8.56 8.56 10.13 +1.57 23 1 766 0
27NOV26 160.00 P 0.00 0.00 0.00 12.03 +1.74 22 0 648 0
27NOV26 162.50 P 0.00 0.00 0.00 14.32 +2.07 24 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 16.13 +1.94 21 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 18.44 +2.02 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 20.79 +2.08 22 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 23.16 +1.95 21 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 25.58 +1.97 21 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 28.03 +1.97 20 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 30.51 +1.97 20 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.99 +1.93 20 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 35.48 +1.89 20 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 37.97 +1.84 20 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.46 +1.77 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.95 +1.77 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 45.45 +1.70 23 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.94 +1.69 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 50.43 +1.66 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 55.42 +1.65 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.41 +1.65 29 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.39 +1.65 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.38 +1.65 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 75.37 +1.68 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 80.35 +1.65 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.34 +1.65 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 90.33 +1.68 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.31 +1.65 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.30 +1.64 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 105.29 +1.66 44 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 110.27 +1.67 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 115.26 +1.67 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 120.25 +1.64 48 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 125.23 +1.64 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 130.22 +1.66 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 135.21 +1.66 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.08 0.08 0.08 0.01 0.00 44 5 975 -5
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 231 0
30DEC26 95.00 P 0.11 0.11 0.11 0.01 0.00 33 5 1,050 +5
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 274 0
30DEC26 100.00 P 0.15 0.15 0.15 0.01 0.00 29 30 2,995 +30
30DEC26 102.50 P 0.00 0.00 0.00 0.02 0.00 29 0 592 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 191 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 1,014 0
30DEC26 112.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 1,811 0
30DEC26 117.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 3,437 0
30DEC26 120.00 P 0.00 0.00 0.00 0.35 +0.08 28 0 1,914 0
30DEC26 122.50 P 0.00 0.00 0.00 0.49 +0.12 27 0 1,590 0
30DEC26 125.00 P 0.81 0.81 0.81 0.67 +0.15 27 2 3,894 0
30DEC26 127.50 P 1.00 1.08 1.00 0.89 +0.19 27 11 864 +1
30DEC26 130.00 P 1.21 1.28 1.15 1.19 +0.27 26 18 3,779 +7
30DEC26 132.50 P 0.00 0.00 0.00 1.56 +0.33 26 0 470 0
30DEC26 135.00 P 1.68 1.75 1.68 2.00 +0.40 26 72 1,389 +30
30DEC26 137.50 P 2.22 2.22 2.22 2.48 +0.45 25 30 1,204 +30
30DEC26 140.00 P 2.66 2.68 2.66 3.07 +0.53 25 31 2,003 +30
30DEC26 142.50 P 3.57 3.86 3.53 3.86 +0.62 25 46 1,515 -38
30DEC26 145.00 P 4.08 4.14 3.91 4.63 +0.84 24 87 2,035 -3
30DEC26 147.50 P 4.50 5.51 4.50 5.63 +0.96 23 12 1,400 +7
30DEC26 150.00 P 5.90 6.70 5.77 6.78 +1.08 23 37 3,744 +14
30DEC26 152.50 P 7.06 7.99 7.06 8.10 +1.34 23 3 1,791 +1
30DEC26 155.00 P 8.49 8.49 8.33 9.51 +1.48 23 2 4,932 0
30DEC26 157.50 P 0.00 0.00 0.00 11.19 +1.70 22 0 567 0
30DEC26 160.00 P 0.00 0.00 0.00 13.29 +1.92 24 0 3,219 0
30DEC26 162.50 P 0.00 0.00 0.00 15.03 +2.11 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 17.04 +2.22 23 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 19.13 +2.34 23 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 21.30 +2.45 23 0 142 0
30DEC26 172.50 P 0.00 0.00 0.00 23.56 +2.35 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 25.88 +1.93 22 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 28.58 +2.52 26 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 30.65 +1.93 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 33.08 +1.90 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.53 +1.86 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.00 +1.81 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.48 +1.76 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.96 +1.72 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.45 +1.70 21 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.94 +1.69 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.43 +1.66 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 55.42 +1.65 23 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.41 +1.65 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.39 +1.65 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.38 +1.65 28 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.37 +1.68 31 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.35 +1.65 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.34 +1.65 32 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.33 +1.68 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.31 +1.65 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.30 +1.64 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.29 +1.66 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.27 +1.67 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.26 +1.67 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.25 +1.64 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.23 +1.64 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.22 +1.66 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.21 +1.66 47 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 36 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 33 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.03 0.00 28 0 22 0
28JAN27 102.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
28JAN27 112.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
28JAN27 117.50 P 0.64 0.64 0.64 0.38 +0.06 26 10 10 +10
28JAN27 120.00 P 0.00 0.00 0.00 0.53 +0.09 26 0 127 0
28JAN27 122.50 P 0.92 0.92 0.92 0.71 +0.12 26 41 161 +1
28JAN27 125.00 P 1.14 1.19 1.13 0.94 +0.15 26 41 87 +21
28JAN27 127.50 P 1.30 1.30 1.30 1.24 +0.23 25 5 145 +5
28JAN27 130.00 P 1.62 1.62 1.62 1.59 +0.27 25 20 237 +20
28JAN27 132.50 P 1.87 2.02 1.87 2.02 +0.33 25 22 160 +20
28JAN27 135.00 P 0.00 0.00 0.00 2.56 +0.45 25 0 2,534 0
28JAN27 137.50 P 3.12 3.18 3.12 3.12 +0.48 25 93 256 +93
28JAN27 140.00 P 3.41 3.41 3.34 3.78 +0.60 24 101 258 +71
28JAN27 142.50 P 4.53 4.60 4.53 4.47 +0.66 24 184 395 +184
28JAN27 145.00 P 4.79 5.47 4.74 5.36 +0.73 23 306 301 +264
28JAN27 147.50 P 0.00 0.00 0.00 6.48 +0.99 23 0 186 0
28JAN27 150.00 P 6.70 7.41 6.65 7.57 +1.15 23 304 593 +159
28JAN27 152.50 P 7.95 7.95 7.95 8.86 +1.27 23 1 4 +1
28JAN27 155.00 P 9.13 9.13 9.13 10.19 +1.29 22 1 34 +1
28JAN27 157.50 P 0.00 0.00 0.00 11.85 +1.50 22 0 1 0
28JAN27 160.00 P 0.00 0.00 0.00 13.57 +1.38 22 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 15.03 +1.16 20 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 17.36 +1.83 22 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 19.38 +1.93 22 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 21.49 +2.05 21 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 23.56 +2.04 20 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 25.95 +1.56 21 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 28.58 +1.94 23 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 30.66 +1.68 20 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 33.08 +1.77 20 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 35.53 +1.81 20 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.00 +1.81 20 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 40.48 +1.76 20 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 42.96 +1.72 20 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 45.45 +1.70 21 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 47.94 +1.69 21 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 50.43 +1.66 21 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.42 +1.65 23 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 60.41 +1.65 26 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 65.39 +1.65 26 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 70.38 +1.65 28 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 75.37 +1.68 30 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 80.35 +1.65 30 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 85.34 +1.65 32 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 90.33 +1.68 34 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.31 +1.65 34 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 100.30 +1.64 36 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 105.29 +1.66 38 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 110.27 +1.67 38 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 115.26 +1.67 40 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 120.25 +1.64 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 163 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 0.00 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.07 -0.01 25 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 0.11 0.00 25 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.23 +0.01 25 2 567 +2
30MAR27 110.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.44 +0.02 25 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.61 +0.05 25 0 316 0
30MAR27 117.50 P 0.00 0.00 0.00 0.82 +0.09 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.07 +0.10 25 0 1,311 0
30MAR27 122.50 P 0.00 0.00 0.00 1.39 +0.17 25 0 149 0
30MAR27 125.00 P 2.63 2.63 2.63 1.75 +0.19 25 20 1,438 0
30MAR27 127.50 P 0.00 0.00 0.00 2.22 +0.28 25 0 489 0
30MAR27 130.00 P 3.39 3.39 3.25 2.73 +0.33 25 112 1,209 +73
30MAR27 132.50 P 0.00 0.00 0.00 3.36 +0.43 25 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 4.05 +0.51 25 0 273 0
30MAR27 137.50 P 5.05 5.05 5.05 4.85 +0.62 25 3 2,859 +2
30MAR27 140.00 P 5.80 5.80 5.80 5.74 +0.73 26 20 979 0
30MAR27 142.50 P 0.00 0.00 0.00 6.73 +0.86 26 0 823 0
30MAR27 145.00 P 0.00 0.00 0.00 7.82 +0.98 26 0 1,894 0
30MAR27 147.50 P 0.00 0.00 0.00 9.01 +1.12 26 0 2,431 0
30MAR27 150.00 P 0.00 0.00 0.00 10.29 +1.23 26 0 4,564 0
30MAR27 152.50 P 11.11 11.92 11.11 11.70 +1.40 26 130 1,680 -10
30MAR27 155.00 P 12.65 12.65 12.58 13.21 +1.53 26 50 477 +30
30MAR27 157.50 P 14.25 14.25 14.25 14.87 +1.78 26 30 260 +4
30MAR27 160.00 P 0.00 0.00 0.00 16.55 +1.87 27 0 981 0
30MAR27 162.50 P 0.00 0.00 0.00 18.39 +2.10 27 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 19.67 +2.15 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 21.58 +2.30 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 23.99 +2.23 27 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 26.02 +2.28 27 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 28.04 +2.27 27 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.10 +2.20 27 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 32.30 +2.23 27 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 34.47 +2.16 27 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.71 +2.11 27 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 39.01 +2.08 28 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 41.33 +2.01 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 43.68 +1.96 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 46.05 +1.88 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.40 +1.76 28 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 50.82 +1.69 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 55.59 +1.42 27 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 62.05 +2.80 40 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 65.39 +1.03 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.38 +0.90 27 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.37 +0.75 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 80.35 +0.60 29 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.34 +0.64 31 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.33 +0.73 32 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.31 +0.79 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.30 +0.86 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 105.29 +0.90 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 110.27 +0.98 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 115.26 +1.00 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 120.25 +1.08 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 125.23 +1.14 40 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 130.22 +1.19 41 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.21 +1.24 43 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 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29JUN27 87.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.05 +0.03 23 0 96 0
29JUN27 95.00 P 0.97 1.04 0.97 0.07 +0.03 23 14 41 +14
29JUN27 97.50 P 0.00 0.00 0.00 0.11 +0.06 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.16 +0.08 23 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.23 +0.12 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.32 +0.16 23 0 351 0
29JUN27 107.50 P 0.00 0.00 0.00 0.42 +0.18 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.58 +0.23 23 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 0.76 +0.28 23 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 0.99 +0.33 23 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.27 +0.39 23 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.65 +0.51 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 2.06 +0.57 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 2.53 +0.66 24 0 236 0
29JUN27 127.50 P 0.00 0.00 0.00 3.07 +0.71 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 3.70 +0.82 24 0 1,615 0
29JUN27 132.50 P 0.00 0.00 0.00 4.39 +0.86 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 5.19 +0.98 24 0 1,816 0
29JUN27 137.50 P 0.00 0.00 0.00 6.03 +0.99 24 0 386 0
29JUN27 140.00 P 0.00 0.00 0.00 7.02 +1.14 24 0 1,133 0
29JUN27 142.50 P 0.00 0.00 0.00 8.03 +1.13 24 0 535 0
29JUN27 145.00 P 9.79 9.79 9.73 9.20 +1.26 24 40 132 +26
29JUN27 147.50 P 0.00 0.00 0.00 10.41 +1.29 24 0 637 0
29JUN27 150.00 P 12.05 12.29 12.05 11.72 +1.35 25 31 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 13.14 +1.46 25 0 435 0
29JUN27 155.00 P 14.79 15.32 14.79 14.64 +1.50 25 60 838 +60
29JUN27 157.50 P 0.00 0.00 0.00 16.30 +1.69 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 17.99 +1.75 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 19.73 +1.78 26 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 21.62 +1.94 26 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 23.52 +1.98 26 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 25.44 +1.99 27 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 27.38 +2.00 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.35 +1.93 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 31.40 +1.90 27 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 33.46 +1.85 27 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.59 +1.82 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.75 +1.75 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 39.82 +1.57 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 42.03 +1.51 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.28 +1.44 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.56 +1.36 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 48.87 +1.30 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.36 +2.40 32 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 57.13 +2.30 33 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 62.05 +2.30 35 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 67.07 +2.59 37 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 70.66 +0.90 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.54 +0.74 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.42 +0.57 29 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 85.34 +0.59 28 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.21 +1.57 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.12 +1.58 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.30 +0.83 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.29 +0.88 33 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.27 +0.95 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 115.26 +1.00 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.25 +1.08 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 125.23 +1.13 36 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 130.22 +1.18 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 135.21 +1.23 39 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29SEP27 85.00 P 0.97 0.97 0.97 0.02 0.00 21 25 233 +25
29SEP27 87.50 P 1.08 1.08 1.04 0.03 0.00 21 4 28 +4
29SEP27 90.00 P 0.00 0.00 0.00 0.05 0.00 21 0 193 0
29SEP27 92.50 P 1.28 1.28 1.28 0.07 0.00 21 1 69 +1
29SEP27 95.00 P 0.00 0.00 0.00 0.11 0.00 21 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 28 0
29SEP27 102.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.45 +0.03 22 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.60 +0.04 22 0 2 0
29SEP27 110.00 P 0.00 0.00 0.00 0.79 +0.06 22 0 5 0
29SEP27 112.50 P 0.00 0.00 0.00 1.03 +0.07 22 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 1.32 +0.11 22 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.67 +0.14 22 0 14 0
29SEP27 120.00 P 0.00 0.00 0.00 2.13 +0.24 22 0 84 0
29SEP27 122.50 P 0.00 0.00 0.00 2.61 +0.29 23 0 65 0
29SEP27 125.00 P 5.30 5.30 5.30 3.15 +0.35 23 10 51 +10
29SEP27 127.50 P 0.00 0.00 0.00 3.80 +0.44 23 0 36 0
29SEP27 130.00 P 6.16 6.16 6.16 4.47 +0.48 23 25 113 +25
29SEP27 132.50 P 7.20 7.20 7.20 5.29 +0.63 23 100 174 +100
29SEP27 135.00 P 0.00 0.00 0.00 6.12 +0.65 23 0 22 0
29SEP27 137.50 P 0.00 0.00 0.00 7.09 +0.80 23 0 10 0
29SEP27 140.00 P 0.00 0.00 0.00 8.12 +0.88 24 0 1,586 0
29SEP27 142.50 P 0.00 0.00 0.00 9.19 +0.94 24 0 1,012 0
29SEP27 145.00 P 0.00 0.00 0.00 10.43 +1.13 24 0 208 0
29SEP27 147.50 P 12.50 12.50 12.50 11.68 +1.17 24 1 332 +1
29SEP27 150.00 P 14.30 14.30 14.30 13.03 +1.29 24 1 200 +1
29SEP27 152.50 P 0.00 0.00 0.00 14.48 +1.44 24 0 63 0
29SEP27 155.00 P 0.00 0.00 0.00 15.96 +1.48 25 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 17.52 +1.59 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 19.18 +1.68 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 20.86 +1.68 25 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 22.61 +1.72 25 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 24.47 +1.84 25 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 26.35 +1.83 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 28.26 +1.83 26 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 30.30 +1.94 26 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 32.36 +2.00 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 34.45 +2.01 27 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 36.52 +1.97 27 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 38.54 +1.87 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 40.66 +1.80 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 42.82 +1.71 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 45.01 +1.64 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 47.97 +2.32 29 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 49.42 +1.46 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 52.36 +2.03 29 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 57.13 +2.03 30 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.05 +2.10 32 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 67.07 +2.18 33 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 70.66 +0.80 28 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 75.54 +0.67 28 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 80.42 +0.52 27 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 85.95 +1.17 34 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.21 +1.54 36 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.12 +1.58 37 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.62 +1.15 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 105.62 +1.21 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 110.49 +1.17 36 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.47 +1.21 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 120.40 +1.22 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 125.34 +1.24 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 130.27 +1.23 37 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 135.21 +1.23 36 0 0 0
TOTAL PUT 5,239 172,134 +2,173
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$ 7.040
29OCT26 4.70 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.55 -0.03 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 -0.04 12 0 949 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 -0.02 14 0 2,026 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 14 0 3,140 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 17 17 798 -17
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.82 -0.03 14 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.58 -0.03 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.37 -0.02 15 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.20 -0.01 15 0 911 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.01 15 0 1,791 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 16 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.02 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 -0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 -0.04 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.04 14 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.02 15 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.03 14 0 581 0
30DEC26 7.25 C 0.14 0.14 0.14 0.13 -0.04 14 30 764 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 14 0 525 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 15 0 416 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 385 0
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 23 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 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 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 2.19 -0.02 25 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.09 -0.03 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.60 -0.02 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.35 -0.03 17 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.87 -0.03 15 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.65 -0.03 15 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.45 -0.02 14 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.30 -0.02 15 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.18 -0.01 15 0 120 0
28JAN27 7.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 47 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.42 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.32 -0.03 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 -0.03 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 -0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 -0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 -0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 -0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 -0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.72 -0.03 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.02 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.02 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 16 0 824 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 336 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 17 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 19 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 22 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 2.46 -0.03 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.37 -0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.27 -0.02 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.17 -0.03 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.93 -0.02 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.69 -0.02 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.45 -0.03 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.23 -0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 -0.03 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.02 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.02 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.01 17 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 0.00 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.01 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 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 18 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.27 -0.02 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.17 -0.03 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.93 -0.02 23 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.69 -0.02 21 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.46 -0.02 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.24 -0.02 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.01 -0.03 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.39 -0.02 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.23 -0.01 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 -0.01 17 0 121 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 0.00 17 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.06 -0.02 17 0 120 0
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 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
TOTAL CALL 47 21,294 +13
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 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 29 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 16 0 615 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 15 0 2,990 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.02 16 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.46 +0.03 0 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.22 +0.02 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.47 +0.02 46 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.72 +0.02 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.97 +0.02 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.22 +0.02 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.47 +0.02 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.72 +0.02 72 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 19 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 0.00 15 0 751 0
27NOV26 7.00 P 0.13 0.13 0.13 0.13 +0.01 15 56 810 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 +0.02 16 0 1,357 0
27NOV26 7.50 P 0.00 0.00 0.00 0.47 +0.01 14 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.71 +0.03 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.72 +0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.97 +0.02 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.22 +0.02 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.47 +0.02 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.72 +0.02 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 145 0
30DEC26 6.50 P 0.04 0.04 0.04 0.03 0.00 15 20 708 -20
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 15 0 1,157 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 14 0 407 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.01 15 0 906 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.02 16 0 905 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.02 0 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.02 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.02 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 +0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 +0.02 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 6.25 P 0.02 0.02 0.02 0.02 0.00 16 50 50 +50
28JAN27 6.50 P 0.00 0.00 0.00 0.05 0.00 15 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.10 0.00 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.20 +0.01 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.32 0.00 14 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.51 +0.01 15 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.72 +0.03 15 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.22 +0.02 22 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.72 +0.02 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.97 +0.02 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.22 +0.02 33 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 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 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 0.00 0.00 0.00 0.09 0.00 16 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 380 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.01 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.01 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.02 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.03 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.02 19 0 0 -30
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.02 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 +0.02 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 +0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.02 35 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 16 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 0.00 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 883 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.02 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.02 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 +0.02 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.02 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 +0.02 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.11 +0.03 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.31 +0.02 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 +0.02 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.02 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.00 +0.02 14 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.24 +0.02 12 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.49 +0.03 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 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 0.18 +0.01 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 +0.01 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.01 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.49 +0.01 18 0 95 0
29SEP27 7.25 P 0.00 0.00 0.00 0.63 +0.01 18 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.01 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.96 +0.02 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.15 +0.02 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.39 +0.02 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.61 +0.03 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.83 +0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.06 +0.03 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.29 +0.02 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.52 +0.02 20 0 0 0
TOTAL PUT 126 26,482 0
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$ 25.940
29OCT26 18.00 C 0.00 0.00 0.00 7.98 +0.38 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.48 +0.38 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.98 +0.38 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.48 +0.38 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.98 +0.38 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.98 +0.38 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.98 +0.37 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.99 +0.37 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.03 +0.38 22 0 15 0
29OCT26 25.00 C 1.19 1.19 1.16 1.16 +0.22 21 32 146 +3
29OCT26 26.00 C 0.54 0.54 0.54 0.54 +0.12 21 15 249 +15
29OCT26 27.00 C 0.18 0.18 0.18 0.20 +0.06 21 1 315 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 117 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 8.02 +0.42 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.52 +0.42 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.03 +0.43 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.53 +0.43 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.03 +0.43 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.06 +0.36 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.11 +0.34 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.24 +0.26 22 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.49 +0.21 22 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 0.89 +0.14 22 0 55 0
27NOV26 27.00 C 0.46 0.50 0.46 0.50 +0.10 22 37 176 +17
27NOV26 28.00 C 0.25 0.25 0.25 0.25 +0.05 22 6 142 0
27NOV26 29.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 147 0
27NOV26 30.00 C 0.06 0.06 0.06 0.06 +0.02 23 40 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.02 +0.37 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.52 +0.36 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.03 +0.36 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.53 +0.35 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.03 +0.34 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.08 +0.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.17 +0.35 22 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.28 +0.32 23 0 11 0
30DEC26 24.00 C 2.42 2.42 2.42 2.48 +0.26 23 15 53 0
30DEC26 25.00 C 0.00 0.00 0.00 1.77 +0.22 23 0 134 0
30DEC26 26.00 C 1.20 1.20 1.20 1.19 +0.16 22 15 163 +15
30DEC26 27.00 C 0.00 0.00 0.00 0.77 +0.11 22 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 +0.08 23 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 195 0
30DEC26 30.00 C 0.15 0.15 0.15 0.17 +0.04 23 4 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 8.07 +0.36 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.58 +0.36 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.60 +0.35 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.12 +0.35 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.15 +0.31 12 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.28 +0.34 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.42 +0.31 23 0 0 0
28JAN27 24.00 C 2.60 2.60 2.60 2.67 +0.26 23 15 30 +15
28JAN27 25.00 C 1.93 1.93 1.93 1.98 +0.22 23 15 15 +15
28JAN27 26.00 C 1.42 1.42 1.42 1.42 +0.18 22 15 15 +15
28JAN27 27.00 C 0.00 0.00 0.00 0.98 +0.14 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.65 +0.09 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30MAR27 18.00 C 0.00 0.00 0.00 8.19 +0.33 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.71 +0.33 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.23 +0.33 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.77 +0.34 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.30 +0.34 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.39 +0.33 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.52 +0.33 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.72 +0.31 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.02 +0.25 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.37 +0.22 23 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 +0.19 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.37 +0.15 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.01 +0.12 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.73 +0.10 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 +0.08 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 258 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 +0.05 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 22 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 26 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.38 +0.35 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.91 +0.35 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.44 +0.34 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.97 +0.33 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.53 +0.33 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.65 +0.32 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.82 +0.30 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.97 +0.18 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.28 +0.14 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.66 +0.09 22 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.19 +0.18 23 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 1.73 +0.11 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.34 +0.07 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.03 +0.04 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.58 -0.01 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 8.38 +0.33 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.93 +0.34 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.47 +0.34 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.00 +0.32 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.58 +0.34 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.72 +0.32 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.91 +0.27 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.21 +0.27 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.55 +0.25 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.00 +0.26 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.49 +0.25 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.04 +0.19 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.67 +0.16 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.35 +0.12 23 0 0 0
29SEP27 30.00 C 1.00 1.00 1.00 1.17 +0.12 24 1 22 +1
29SEP27 31.00 C 0.00 0.00 0.00 0.89 +0.09 24 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 +0.07 24 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
TOTAL CALL 211 8,579 +96
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29OCT26 24.00 P 0.09 0.09 0.07 0.05 -0.05 22 11 87 -7
29OCT26 25.00 P 0.25 0.25 0.24 0.20 -0.13 22 21 136 +15
29OCT26 26.00 P 0.00 0.00 0.00 0.59 -0.22 22 0 220 0
29OCT26 27.00 P 1.19 1.19 1.19 1.26 -0.29 23 17 159 +17
29OCT26 28.00 P 0.00 0.00 0.00 2.09 -0.36 22 0 61 0
29OCT26 29.00 P 0.00 0.00 0.00 3.06 -0.38 0 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 4.06 -0.38 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.17 -0.33 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.17 -0.33 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.17 -0.33 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.12 -0.38 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.12 -0.38 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.12 -0.38 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.12 -0.38 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.18 -0.32 96 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.18 -0.32 100 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.20 -0.09 23 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.46 -0.16 23 0 117 0
27NOV26 26.00 P 0.89 0.89 0.89 0.89 -0.20 23 13 205 0
27NOV26 27.00 P 1.57 1.57 1.57 1.48 -0.27 23 15 286 +15
27NOV26 28.00 P 0.00 0.00 0.00 2.23 -0.33 23 0 85 0
27NOV26 29.00 P 0.00 0.00 0.00 3.11 -0.35 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.06 -0.38 0 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 5.18 -0.32 37 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.18 -0.32 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.18 -0.32 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.18 -0.32 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.17 -0.33 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.17 -0.33 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.17 -0.33 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.18 -0.32 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.18 -0.32 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.10 23 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.14 23 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 -0.18 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.68 -0.24 23 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 -0.29 23 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 -0.33 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.10 -0.36 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 5.18 -0.32 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 -0.32 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.18 -0.32 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 -0.32 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 -0.32 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 -0.32 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.17 -0.33 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.18 -0.32 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.18 -0.32 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.16 -0.34 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.16 -0.34 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.16 -0.34 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.16 -0.34 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.16 -0.34 68 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.49 -0.11 23 0 0 0
28JAN27 25.00 P 0.82 0.82 0.82 0.82 -0.14 23 38 38 +38
28JAN27 26.00 P 0.00 0.00 0.00 1.26 -0.18 23 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 1.83 -0.22 23 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 2.50 -0.28 23 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.29 -0.31 23 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.15 -0.34 23 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.18 -0.32 27 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.18 -0.32 31 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.18 -0.32 34 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.18 -0.32 37 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.18 -0.32 40 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.18 -0.32 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.07 23 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.11 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 -0.11 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 -0.17 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 2.07 -0.21 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.73 -0.28 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.46 -0.28 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.27 -0.32 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.34 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 -0.32 26 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 7.18 -0.32 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 -0.32 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.18 -0.32 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.18 -0.32 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.17 -0.33 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.18 -0.32 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.18 -0.32 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.16 -0.34 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.16 -0.34 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.16 -0.34 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.16 -0.34 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.16 -0.34 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.15 -0.09 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.20 -0.11 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 -0.12 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.55 -0.16 23 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 -0.19 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 -0.21 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.63 -0.22 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 2.14 -0.37 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 -0.46 21 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.33 -0.40 22 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.13 -0.33 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.90 -0.30 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.72 -0.31 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 -0.31 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 -0.32 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.36 -0.33 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.28 -0.34 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.22 -0.34 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.17 -0.34 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.18 -0.32 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.18 -0.32 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.16 -0.34 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.86 -0.09 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.18 -0.12 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.57 -0.15 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 2.02 -0.19 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.55 -0.20 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.12 -0.24 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.76 -0.30 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.53 -0.26 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.27 -0.28 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 6.04 -0.30 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.87 -0.30 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.72 -0.31 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.58 -0.31 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.46 -0.34 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.38 -0.33 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.29 -0.34 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.22 -0.34 27 0 0 0
TOTAL PUT 115 4,586 +78
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$ 6.140
29OCT26 4.20 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.85 +0.05 58 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.75 +0.05 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.55 +0.05 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.45 +0.05 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.14 +0.04 0 0 15 0
29OCT26 5.25 C 0.91 0.91 0.91 0.89 +0.03 0 20 122 -20
29OCT26 5.50 C 0.00 0.00 0.00 0.66 +0.04 28 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.44 +0.03 29 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 539 0
29OCT26 6.25 C 0.15 0.15 0.15 0.15 +0.01 32 707 1,267 +373
29OCT26 6.50 C 0.08 0.08 0.08 0.08 0.00 33 15 634 +15
29OCT26 6.75 C 0.05 0.05 0.05 0.04 0.00 35 135 235 +135
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 44 20 830 +20
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 60 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 1.86 +0.05 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.37 +0.05 35 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.17 +0.05 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.94 +0.04 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.72 +0.03 30 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.53 +0.03 30 0 451 0
27NOV26 6.00 C 0.36 0.36 0.36 0.37 +0.03 30 50 208 +40
27NOV26 6.25 C 0.24 0.25 0.24 0.25 +0.01 31 554 515 -10
27NOV26 6.50 C 0.16 0.16 0.16 0.16 +0.01 31 162 460 +90
27NOV26 6.75 C 0.11 0.11 0.11 0.10 +0.01 32 15 160 +15
27NOV26 7.00 C 0.08 0.08 0.08 0.06 +0.01 32 4 19 +4
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.78 +0.05 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.68 +0.04 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.58 +0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 +0.04 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 +0.05 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 +0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.02 25 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.76 +0.02 27 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 +0.03 30 0 116 0
30DEC26 6.00 C 0.45 0.45 0.45 0.45 +0.02 30 15 348 -15
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.01 30 0 904 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.01 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 32 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 31 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 31 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.70 +0.05 32 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.60 +0.05 30 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.51 +0.05 31 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.41 +0.04 29 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.32 +0.04 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
28JAN27 7.00 C 0.17 0.17 0.17 0.16 +0.01 31 100 100 +100
28JAN27 7.25 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.03 +0.06 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.93 +0.05 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.84 +0.05 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.74 +0.04 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 +0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 +0.05 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.39 +0.03 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.30 +0.04 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 +0.02 28 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 +0.04 32 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 +0.04 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.03 32 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.02 32 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.01 32 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.01 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 32 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 0.05 +0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.08 +0.03 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.00 +0.08 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.91 +0.08 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 +0.06 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.70 +0.04 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.56 +0.07 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.49 +0.07 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.41 +0.03 33 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 +0.07 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.01 +0.02 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.86 +0.02 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 +0.01 31 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 0.00 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 +0.01 30 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 0.00 30 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 0.00 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 0.00 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 30 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 0.00 30 0 225 0
29JUN27 9.00 C 0.14 0.14 0.14 0.06 0.00 30 1 43 +1
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29JUN27 9.75 C 0.10 0.10 0.10 0.02 -0.01 28 1 55 +1
29SEP27 4.30 C 0.00 0.00 0.00 2.01 +0.04 36 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.91 +0.05 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.84 +0.04 35 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.74 +0.03 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.66 +0.03 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.58 +0.03 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.51 +0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.43 +0.04 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.09 +0.02 32 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.95 +0.02 33 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.83 +0.02 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 0.00 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.39 0.00 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 0.00 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 0.00 33 0 152 0
TOTAL CALL 1,799 24,441 +749
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 436 0
29OCT26 5.75 P 0.06 0.06 0.05 0.05 -0.02 31 207 773 +109
29OCT26 6.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 201 0
29OCT26 6.25 P 0.29 0.29 0.26 0.26 -0.04 34 35 112 +15
29OCT26 6.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.62 -0.04 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.87 -0.04 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.12 -0.04 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.37 -0.04 73 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 32 0 244 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 614 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 0.00 32 0 331 0
27NOV26 6.00 P 0.23 0.23 0.20 0.20 -0.04 30 195 337 +165
27NOV26 6.25 P 0.37 0.37 0.37 0.35 -0.02 33 30 62 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.39 -0.02 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.63 -0.03 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.87 -0.04 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.12 -0.04 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 31 0 192 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 462 0
30DEC26 5.75 P 0.17 0.17 0.16 0.17 -0.03 30 72 205 +63
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.03 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.03 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.04 33 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.02 34 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.02 35 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 -0.02 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 -0.02 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 -0.05 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 -0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 -0.04 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 -0.04 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 -0.04 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 -0.04 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.37 -0.04 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.62 -0.04 56 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 30 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 30 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 5.25 P 0.08 0.08 0.08 0.08 -0.01 30 1 3 +1
28JAN27 5.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 5 0
28JAN27 6.25 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.61 -0.04 31 0 10 0
28JAN27 6.75 P 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.99 -0.02 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.43 -0.01 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.66 -0.06 36 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.89 -0.04 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.13 -0.06 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 31 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 32 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 31 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 0.00 32 0 63 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 0.00 32 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.01 31 0 87 0
30MAR27 6.00 P 0.42 0.42 0.42 0.42 -0.02 31 15 89 -15
30MAR27 6.25 P 0.00 0.00 0.00 0.56 -0.02 32 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.04 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.05 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 -0.04 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 -0.09 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.89 -0.05 31 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 -0.04 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 -0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 -0.05 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.12 -0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.37 -0.06 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.62 -0.06 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 0.00 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 0.00 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.01 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.02 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.03 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.04 29 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.04 29 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 -0.01 30 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.07 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 -0.05 30 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 -0.05 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 0.00 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.69 -0.05 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 -0.06 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 -0.05 23 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.34 -0.06 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.57 -0.05 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.80 -0.05 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 -0.06 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.27 -0.05 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.75 -0.05 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.13 -0.02 32 0 32 0
29SEP27 4.40 P 0.14 0.14 0.14 0.14 -0.02 31 3 11 +3
29SEP27 4.50 P 0.16 0.16 0.16 0.18 -0.01 33 4 65 +4
29SEP27 4.60 P 0.00 0.00 0.00 0.20 -0.02 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.03 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 -0.02 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 45 0
29SEP27 5.25 P 0.00 0.00 0.00 0.40 -0.03 32 0 131 0
29SEP27 5.50 P 0.50 0.50 0.50 0.50 -0.03 32 5 25 -5
29SEP27 5.75 P 0.00 0.00 0.00 0.62 -0.03 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.90 -0.04 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 -0.04 32 0 45 0
29SEP27 6.75 P 1.24 1.24 1.24 1.25 -0.04 33 15 60 +15
29SEP27 7.00 P 0.00 0.00 0.00 1.44 -0.04 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.63 -0.05 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.83 -0.05 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.04 -0.05 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.25 -0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.47 -0.05 35 0 0 0
TOTAL PUT 582 16,275 +370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 105.300
29OCT26 42.00 C 0.00 0.00 0.00 63.99 -2.30 218 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.01 -2.28 214 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.86 -2.43 198 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.75 -2.54 185 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.72 -2.57 178 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.01 -2.19 194 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.00 -2.30 189 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.02 -2.28 186 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.66 -2.54 155 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.51 -2.30 170 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.69 -2.62 139 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.52 -2.19 151 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.03 -2.19 142 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.55 -2.28 134 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.90 -2.31 118 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.60 -2.14 118 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.73 -2.62 93 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.46 -2.28 97 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.77 -2.47 81 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.34 -2.45 77 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.88 -2.45 72 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.48 -2.52 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.11 -2.43 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.80 -2.57 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.94 -3.11 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.82 -3.19 49 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.30 -2.69 56 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.50 -2.58 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.86 -2.46 56 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 7.30 -2.69 55 0 11 0
29OCT26 105.00 C 6.78 6.78 5.97 6.05 -1.96 56 165 172 +135
29OCT26 107.50 C 5.40 5.40 5.38 5.06 -1.67 57 27 67 +6
29OCT26 110.00 C 4.45 4.45 4.45 4.09 -1.57 57 1 379 +1
29OCT26 112.50 C 4.08 4.08 4.08 3.27 -1.43 57 5 45 +5
29OCT26 115.00 C 3.00 3.20 2.80 2.58 -1.30 57 18 302 -15
29OCT26 117.50 C 2.48 2.48 2.04 2.01 -1.19 57 17 140 +14
29OCT26 120.00 C 2.18 2.30 1.96 1.55 -1.08 57 26 330 -16
29OCT26 122.50 C 1.69 1.72 1.69 1.18 -0.92 57 14 557 0
29OCT26 125.00 C 1.50 1.50 1.07 0.89 -0.77 57 3 112 +2
29OCT26 127.50 C 1.15 1.19 1.15 0.66 -0.64 57 2 81 +1
29OCT26 130.00 C 0.95 0.95 0.77 0.49 -0.53 57 6 83 +2
29OCT26 132.50 C 0.77 0.77 0.56 0.36 -0.43 57 3 121 0
29OCT26 135.00 C 0.81 0.81 0.48 0.26 -0.34 56 6 158 -1
29OCT26 137.50 C 0.00 0.00 0.00 0.19 -0.27 57 0 70 0
29OCT26 140.00 C 0.43 0.43 0.34 0.14 -0.21 57 6 123 -4
29OCT26 142.50 C 0.00 0.00 0.00 0.10 -0.16 57 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.07 -0.13 57 0 141 0
29OCT26 147.50 C 0.00 0.00 0.00 0.05 -0.10 57 0 31 0
29OCT26 150.00 C 0.24 0.24 0.24 0.04 -0.07 58 1 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 -0.05 58 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 55 0
29OCT26 157.50 C 0.17 0.17 0.14 0.01 -0.04 56 2 105 +1
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 113 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 116 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 132 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 63.99 -2.30 138 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.01 -2.28 136 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.86 -2.54 124 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.77 -2.52 115 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.76 -2.53 112 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.01 -2.31 123 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.00 -2.30 119 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.02 -2.28 117 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.79 -2.53 102 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.51 -2.44 107 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.83 -2.64 91 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.52 -2.35 94 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.03 -2.47 88 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.55 -2.40 83 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.04 -2.50 77 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.61 -2.54 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.21 -2.39 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.96 -2.32 71 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.55 -2.54 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.40 -2.33 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.14 -2.50 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.01 -2.38 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.96 -2.32 64 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 21.28 -1.78 66 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.41 -2.06 66 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.54 -1.99 64 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.93 -2.32 64 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 14.43 -2.44 64 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.98 -2.39 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 11.77 -2.59 65 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 10.47 -1.88 64 0 11 0
27NOV26 107.50 C 0.00 0.00 0.00 9.45 -1.74 65 0 2 0
27NOV26 110.00 C 8.85 8.85 8.85 8.37 -1.77 64 10 78 +10
27NOV26 112.50 C 0.00 0.00 0.00 7.59 -1.62 65 0 18 0
27NOV26 115.00 C 7.80 7.80 7.14 6.83 -1.52 66 11 24 +9
27NOV26 117.50 C 0.00 0.00 0.00 6.05 -1.52 66 0 30 0
27NOV26 120.00 C 5.93 5.93 5.93 5.35 -1.51 65 2 51 +2
27NOV26 122.50 C 0.00 0.00 0.00 4.71 -1.44 65 0 15 0
27NOV26 125.00 C 4.80 4.80 4.44 4.15 -1.36 65 2 21 0
27NOV26 127.50 C 0.00 0.00 0.00 3.64 -1.27 65 0 19 0
27NOV26 130.00 C 4.70 4.70 3.54 3.19 -1.17 65 31 173 +25
27NOV26 132.50 C 0.00 0.00 0.00 2.79 -1.08 65 0 22 0
27NOV26 135.00 C 3.00 3.00 3.00 2.44 -0.98 65 1 24 -1
27NOV26 137.50 C 0.00 0.00 0.00 2.12 -0.91 65 0 29 0
27NOV26 140.00 C 0.00 0.00 0.00 1.85 -0.82 65 0 79 0
27NOV26 142.50 C 0.00 0.00 0.00 1.61 -0.75 65 0 36 0
27NOV26 145.00 C 2.18 2.18 2.18 1.39 -0.69 65 2 6 +1
27NOV26 147.50 C 0.00 0.00 0.00 1.21 -0.62 65 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 1.04 -0.57 65 0 56 0
27NOV26 152.50 C 0.00 0.00 0.00 0.90 -0.51 65 0 37 0
27NOV26 155.00 C 0.00 0.00 0.00 0.78 -0.46 65 0 19 0
27NOV26 157.50 C 0.00 0.00 0.00 0.67 -0.41 65 0 1 0
27NOV26 160.00 C 0.00 0.00 0.00 0.58 -0.37 65 0 80 0
27NOV26 162.50 C 0.00 0.00 0.00 0.50 -0.33 65 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.43 -0.29 65 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.37 -0.26 65 0 2 0
27NOV26 170.00 C 0.85 0.85 0.85 0.32 -0.23 65 1 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.27 -0.21 65 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.23 -0.19 65 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.20 -0.16 65 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.17 -0.15 65 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.15 -0.13 65 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.13 -0.11 65 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.11 -0.10 65 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.09 -0.09 65 0 4 0
27NOV26 192.50 C 0.00 0.00 0.00 0.08 -0.08 65 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.07 -0.07 65 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.06 -0.06 65 0 1 0
27NOV26 200.00 C 0.33 0.33 0.33 0.05 -0.05 65 3 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 -0.03 65 0 15 0
27NOV26 220.00 C 0.16 0.16 0.16 0.01 -0.03 63 1 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 168 0
30DEC26 42.00 C 0.00 0.00 0.00 63.99 -2.54 103 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.01 -2.40 101 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.97 -2.58 96 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.95 -2.49 93 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.99 -2.59 92 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.02 -2.46 91 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.03 -2.47 89 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.05 -2.57 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.07 -2.25 86 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.63 -2.57 82 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.21 -2.48 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 48.78 -2.50 76 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.19 -2.50 68 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 44.04 -2.14 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.68 -2.10 70 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.44 -2.12 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.98 -2.17 65 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 34.96 -2.17 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.86 -2.47 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.79 -2.07 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.80 -1.93 65 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 26.87 -2.09 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.30 -1.69 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.55 -1.75 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.88 -1.93 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.31 -1.78 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.83 -1.77 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.45 -1.74 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.86 -2.04 64 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 14.53 -2.06 64 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 13.42 -1.98 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 12.62 -1.66 65 0 21 0
30DEC26 110.00 C 0.00 0.00 0.00 11.72 -1.69 66 0 77 0
30DEC26 112.50 C 0.00 0.00 0.00 10.76 -1.60 66 0 45 0
30DEC26 115.00 C 10.55 10.65 10.12 9.86 -1.68 66 240 256 +208
30DEC26 117.50 C 0.00 0.00 0.00 9.03 -1.69 66 0 50 0
30DEC26 120.00 C 8.47 8.47 8.47 8.25 -1.62 65 15 180 0
30DEC26 122.50 C 0.00 0.00 0.00 7.54 -1.74 65 0 230 0
30DEC26 125.00 C 0.00 0.00 0.00 6.88 -1.77 65 0 145 0
30DEC26 127.50 C 0.00 0.00 0.00 6.09 -1.90 64 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 5.55 -1.81 64 0 590 0
30DEC26 132.50 C 0.00 0.00 0.00 5.05 -1.52 64 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 4.60 -1.43 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.18 -1.36 64 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 3.80 -1.43 64 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 3.45 -1.21 64 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 3.13 -1.14 64 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 2.84 -1.08 64 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 2.57 -1.02 64 0 298 0
30DEC26 152.50 C 0.00 0.00 0.00 2.33 -0.95 64 0 15 0
30DEC26 155.00 C 3.01 3.01 3.01 2.11 -0.89 64 1 60 0
30DEC26 157.50 C 0.00 0.00 0.00 1.91 -0.84 64 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 1.73 -0.78 64 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 1.56 -0.74 64 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 1.41 -0.69 64 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 1.28 -0.64 64 0 0 0
30DEC26 170.00 C 2.15 2.15 2.15 1.16 -0.59 64 1 459 -1
30DEC26 172.50 C 0.00 0.00 0.00 1.08 -0.52 65 0 16 0
30DEC26 175.00 C 0.00 0.00 0.00 0.94 -0.52 64 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.85 -0.49 64 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.77 -0.45 64 0 25 0
30DEC26 182.50 C 0.00 0.00 0.00 0.69 -0.42 64 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.63 -0.39 64 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.57 -0.36 64 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.53 -0.34 65 0 546 0
30DEC26 192.50 C 0.00 0.00 0.00 0.46 -0.31 64 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.42 -0.29 64 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.38 -0.26 64 0 1 0
30DEC26 200.00 C 1.02 1.02 1.02 0.34 -0.26 64 3 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.28 -0.21 64 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.22 -0.19 64 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.19 -0.15 65 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.15 -0.13 64 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.13 -0.11 65 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.10 -0.10 64 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.09 -0.08 65 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 -0.07 65 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 -0.06 65 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.05 -0.05 65 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 15 0
30DEC26 260.00 C 0.25 0.25 0.25 0.03 -0.04 64 1 11 +1
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 0 0
30DEC26 270.00 C 0.23 0.23 0.23 0.01 -0.04 61 2 2 +1
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 350.00 C 0.04 0.04 0.04 0.01 0.00 76 26 395 +26
28JAN27 42.00 C 0.00 0.00 0.00 64.16 -2.37 91 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 63.15 -2.26 88 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 62.23 -2.32 89 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 61.24 -2.20 87 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 60.28 -2.30 85 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 59.31 -2.17 84 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 58.35 -2.16 83 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 57.34 -2.28 81 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 56.40 -2.18 80 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.96 -2.24 76 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.58 -2.32 74 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 49.22 -2.27 72 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 46.90 -2.26 70 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 44.62 -2.27 69 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 42.42 -2.23 68 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 40.25 -2.18 68 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 38.12 -2.19 67 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 36.05 -2.26 66 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 34.01 -2.22 66 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 32.08 -2.24 65 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 30.20 -2.27 65 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 28.68 -1.96 67 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 26.94 -1.97 66 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 25.31 -1.96 66 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 23.75 -1.92 66 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 22.28 -1.63 66 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 20.88 -1.62 66 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 19.58 -1.58 66 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 17.89 -1.99 64 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 16.74 -2.03 64 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 15.86 -1.74 65 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 14.86 -1.91 65 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 13.92 -1.83 66 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 13.07 -1.73 66 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 12.23 -1.68 66 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 11.47 -1.60 67 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 10.67 -1.63 67 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 9.92 -1.65 66 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 9.22 -1.66 66 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 8.31 -1.91 65 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 7.72 -1.82 65 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 7.38 -1.26 66 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 6.85 -1.21 66 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 6.16 -1.36 65 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 5.72 -1.29 65 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 5.30 -1.23 65 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 4.91 -1.18 65 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 4.55 -1.12 65 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 4.21 -1.07 65 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 3.90 -1.02 65 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 3.61 -0.97 65 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 3.34 -0.92 65 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 3.09 -0.88 65 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 2.86 -0.83 65 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 2.65 -0.79 65 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 2.45 -0.75 65 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 2.27 -0.71 65 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 2.10 -0.67 65 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 1.94 -0.64 65 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 1.80 -0.60 65 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 1.66 -0.57 65 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 1.54 -0.60 65 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 1.46 -0.47 66 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 64.73 -2.37 82 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.79 -2.36 81 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.80 -2.40 79 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.89 -2.38 79 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.95 -2.38 78 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.99 -2.40 77 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.08 -2.39 76 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.20 -2.34 76 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.23 -2.39 75 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.95 -2.39 73 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.71 -2.40 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.55 -2.38 71 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.41 -2.37 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 46.29 -2.39 69 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 44.25 -2.38 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.28 -2.37 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.33 -2.37 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.49 -2.06 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.64 -2.34 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.17 -1.81 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.48 -2.02 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.88 -1.75 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.34 -1.92 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.85 -1.72 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.43 -1.71 67 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 26.09 -1.59 67 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.20 -1.19 69 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 23.61 -1.62 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.87 -1.15 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 21.00 -2.21 66 0 16 0
30MAR27 105.00 C 0.00 0.00 0.00 20.21 -1.62 67 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 19.23 -1.90 67 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 18.30 -1.84 67 0 381 0
30MAR27 112.50 C 0.00 0.00 0.00 17.42 -1.79 67 0 0 0
30MAR27 115.00 C 16.88 17.08 16.70 16.60 -1.72 68 43 50 +42
30MAR27 117.50 C 0.00 0.00 0.00 15.86 -1.57 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.12 -1.56 68 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 14.39 -1.49 68 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.64 -1.57 68 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 12.94 -1.57 68 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 12.27 -1.58 68 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 11.64 -1.63 68 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 11.03 -1.61 68 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 10.46 -1.56 68 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 9.92 -1.51 68 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 9.40 -1.46 68 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 8.92 -1.41 68 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 8.45 -1.37 68 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 8.01 -1.33 68 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 7.60 -1.28 68 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 7.20 -1.24 68 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 6.83 -1.20 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.48 -1.15 68 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 5.96 -1.30 67 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.65 -1.25 67 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.36 -1.20 67 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 5.24 -1.00 68 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 4.82 -1.12 67 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.57 -1.08 67 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 4.34 -1.03 67 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 4.12 -0.99 67 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 3.90 -0.96 67 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.70 -0.93 67 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.51 -0.89 67 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.34 -0.73 67 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 3.17 -0.82 67 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 3.00 -0.68 67 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.85 -0.66 67 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.71 -0.63 67 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 2.44 -0.58 67 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.20 -0.54 67 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 2.05 -0.44 67 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 1.79 -0.47 67 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 1.62 -0.43 67 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.46 -0.40 67 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.32 -0.37 67 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.20 -0.34 67 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.08 -0.32 67 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.98 -0.29 67 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.89 -0.27 67 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.80 -0.26 67 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.73 -0.23 67 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.66 -0.22 67 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.60 -0.20 67 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.54 -0.19 67 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.51 -0.16 67 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.45 -0.16 67 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.42 -0.14 67 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.38 -0.13 67 0 34 0
29JUN27 42.00 C 0.00 0.00 0.00 65.71 -2.19 77 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.81 -2.20 76 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.92 -2.21 76 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.05 -2.21 75 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.17 -2.20 74 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.30 -2.20 74 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.45 -2.20 74 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.56 -2.24 73 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.70 -2.26 72 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.63 -2.25 72 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.59 -2.28 71 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.61 -2.24 70 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.68 -2.26 70 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.80 -2.25 69 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.97 -2.24 69 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.19 -2.23 69 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.46 -2.23 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 41.80 -2.21 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.46 -1.92 69 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 38.90 -1.92 69 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.38 -1.93 69 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 35.95 -1.92 68 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.57 -1.88 68 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 33.25 -1.86 68 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.98 -1.56 68 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.77 -1.55 68 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.55 -1.58 68 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 28.49 -1.51 68 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.44 -1.73 68 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.44 -1.45 69 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.08 -1.83 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.55 -1.42 69 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.67 -1.39 69 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.84 -1.38 69 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.04 -1.35 69 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.27 -1.34 69 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.31 -1.54 69 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.55 -1.58 69 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 19.02 -1.42 69 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.29 -1.48 69 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.60 -1.72 69 0 211 0
29JUN27 132.50 C 0.00 0.00 0.00 16.94 -1.59 69 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.30 -1.64 69 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 15.68 -1.64 69 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.09 -1.61 69 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 14.53 -1.56 69 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.98 -1.53 69 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.46 -1.49 69 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.96 -1.46 69 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 12.48 -1.42 69 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.02 -1.39 69 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 11.57 -1.36 69 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.14 -1.33 69 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 10.73 -1.30 69 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 10.34 -1.26 69 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.96 -1.23 69 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 9.60 -1.20 69 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 9.25 -1.17 69 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 8.92 -1.14 69 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 8.59 -1.12 69 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 8.28 -1.09 69 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 7.99 -1.06 69 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 7.70 -1.03 69 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 7.42 -1.01 69 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 7.16 -0.98 69 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 6.91 -0.95 69 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 6.66 -0.94 69 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 6.43 -0.91 69 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 6.20 -0.89 69 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 5.77 -0.85 68 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 5.38 -0.80 68 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 5.01 -0.77 68 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 4.67 -0.73 68 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 4.36 -0.69 68 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.07 -0.65 68 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 3.80 -0.62 68 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.55 -0.59 68 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 3.32 -0.56 68 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.10 -0.54 68 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 2.90 -0.51 68 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.72 -0.48 68 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 2.54 -0.46 68 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.38 -0.44 68 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 2.23 -0.41 68 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.09 -0.39 68 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 1.96 -0.38 68 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 1.84 -0.36 68 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 1.73 -0.33 68 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 1.62 -0.32 68 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 66.80 -2.34 74 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.95 -2.35 74 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.14 -2.33 74 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.31 -2.36 73 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.51 -2.32 73 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.70 -2.35 73 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.90 -2.32 72 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 61.12 -2.34 72 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.34 -2.32 72 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 58.42 -2.32 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 56.54 -2.32 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.72 -2.31 70 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 52.95 -2.30 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 51.23 -2.30 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.55 -2.30 69 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.92 -2.32 69 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 46.36 -2.30 69 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 44.84 -2.29 69 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 43.62 -2.02 70 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 42.22 -1.99 69 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 40.85 -2.02 69 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 39.54 -1.98 69 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 38.23 -1.77 69 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 37.07 -1.94 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 35.83 -2.00 69 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 34.72 -1.97 69 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 33.73 -1.86 69 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.70 -1.59 69 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 31.65 -1.63 69 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 30.60 -1.90 69 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.70 -1.67 69 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.72 -1.76 69 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.89 -2.11 69 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 27.10 -1.72 69 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.34 -1.69 69 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.61 -1.66 70 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.91 -1.63 70 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.21 -1.64 70 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 23.47 -1.59 70 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 22.75 -1.87 70 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 22.06 -1.93 70 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 21.39 -2.05 70 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 20.74 -1.99 70 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.12 -2.05 70 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 19.51 -2.04 70 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 18.93 -2.01 69 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.36 -1.98 69 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 17.82 -1.95 69 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 17.29 -1.92 69 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.78 -1.89 69 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 16.29 -1.86 69 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 15.81 -1.83 69 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 15.35 -1.80 69 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 14.90 -1.78 69 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 14.47 -1.75 69 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 14.06 -1.71 69 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 13.65 -1.69 69 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 13.26 -1.66 69 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 12.88 -1.64 69 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 12.52 -1.60 69 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 12.17 -1.57 69 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 11.82 -1.55 69 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 11.49 -1.53 69 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 11.17 -1.50 69 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 10.86 -1.48 69 0 0 0
TOTAL CALL 698 16,461 +454
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 0.00 116 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 105 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 0.00 57 0 17 0
29OCT26 80.00 P 0.16 0.16 0.16 0.12 +0.01 57 1 20 +1
29OCT26 82.50 P 0.00 0.00 0.00 0.21 +0.01 57 0 32 0
29OCT26 85.00 P 0.44 0.44 0.44 0.35 +0.03 56 1 178 +1
29OCT26 87.50 P 0.00 0.00 0.00 0.54 +0.02 56 0 55 0
29OCT26 90.00 P 0.88 0.92 0.82 0.84 +0.05 56 3 247 +1
29OCT26 92.50 P 1.24 1.24 1.24 1.26 +0.10 56 10 154 0
29OCT26 95.00 P 1.76 1.76 1.76 1.77 +0.16 56 2 134 -2
29OCT26 97.50 P 2.44 2.44 2.44 2.44 +0.23 55 3 113 -3
29OCT26 100.00 P 3.28 3.50 3.20 3.33 +0.35 56 26 264 -3
29OCT26 102.50 P 4.18 4.18 4.14 4.40 +0.48 56 36 241 +36
29OCT26 105.00 P 5.60 5.62 5.30 5.62 +0.65 57 96 194 +61
29OCT26 107.50 P 6.85 6.85 6.66 7.11 +0.90 58 52 115 -4
29OCT26 110.00 P 8.30 8.30 8.30 8.51 +0.90 56 1 143 0
29OCT26 112.50 P 0.00 0.00 0.00 10.20 +1.06 56 0 57 0
29OCT26 115.00 P 0.00 0.00 0.00 12.01 +1.52 56 0 100 0
29OCT26 117.50 P 0.00 0.00 0.00 13.95 +1.68 56 0 48 0
29OCT26 120.00 P 0.00 0.00 0.00 16.50 +2.34 63 0 87 0
29OCT26 122.50 P 0.00 0.00 0.00 18.05 +1.92 54 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 20.16 +1.57 51 0 33 0
29OCT26 127.50 P 0.00 0.00 0.00 22.42 +1.60 49 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 25.42 +2.15 66 0 58 0
29OCT26 132.50 P 0.00 0.00 0.00 27.41 +2.11 56 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 30.14 +2.18 67 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 32.49 +2.02 67 0 41 0
29OCT26 140.00 P 0.00 0.00 0.00 34.73 +2.37 56 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 37.21 +2.41 57 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 39.80 +2.55 68 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 42.20 +2.61 0 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 44.70 +2.66 0 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 47.20 +2.53 0 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 49.70 +2.78 0 0 15 -12
29OCT26 157.50 P 0.00 0.00 0.00 52.20 +2.63 0 0 0 -1
29OCT26 160.00 P 0.00 0.00 0.00 54.70 +2.70 0 0 0 -2
29OCT26 162.50 P 0.00 0.00 0.00 57.20 +2.79 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.70 +2.78 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.20 +2.64 0 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 64.70 +2.70 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.20 +2.79 0 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 69.70 +2.79 0 0 0 -13
29OCT26 177.50 P 0.00 0.00 0.00 72.20 +2.75 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.70 +2.73 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.20 +2.70 0 0 0 -6
29OCT26 185.00 P 0.00 0.00 0.00 79.70 +2.78 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.20 +2.80 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.70 +2.61 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.20 +2.80 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.70 +2.70 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.20 +2.64 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.70 +2.66 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.70 +2.73 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.70 +2.79 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 109.70 +2.64 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 114.70 +2.70 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 119.70 +2.70 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 124.70 +2.64 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 129.70 +2.64 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 134.70 +2.64 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 139.70 +2.78 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 144.70 +2.65 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 149.70 +2.64 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 154.70 +2.79 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 159.70 +2.79 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 164.70 +2.77 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 169.70 +2.65 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 174.70 +2.74 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 179.70 +2.71 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 184.70 +2.79 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 189.70 +2.81 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 194.70 +2.65 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 65 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 0.00 65 0 13 0
27NOV26 60.00 P 0.00 0.00 0.00 0.07 0.00 65 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.11 0.00 65 0 6 0
27NOV26 65.00 P 0.20 0.21 0.20 0.17 0.00 65 2 9 +2
27NOV26 67.50 P 0.00 0.00 0.00 0.26 0.00 65 0 2 0
27NOV26 70.00 P 0.00 0.00 0.00 0.36 -0.02 64 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.52 +0.01 64 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 0.72 0.00 64 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 1.00 -0.01 64 0 3 0
27NOV26 80.00 P 1.26 1.28 1.23 1.33 +0.08 64 17 141 0
27NOV26 82.50 P 0.00 0.00 0.00 1.72 +0.09 64 0 4 0
27NOV26 85.00 P 0.00 0.00 0.00 2.23 +0.15 64 0 22 0
27NOV26 87.50 P 2.63 2.63 2.63 2.79 +0.19 64 2 4 +2
27NOV26 90.00 P 3.48 3.48 3.48 3.46 +0.24 63 15 25 +15
27NOV26 92.50 P 0.00 0.00 0.00 4.22 +0.32 63 0 5 0
27NOV26 95.00 P 4.90 5.03 4.90 5.06 +0.35 63 2 28 0
27NOV26 97.50 P 6.09 6.09 6.09 6.09 +0.48 63 30 33 +30
27NOV26 100.00 P 0.00 0.00 0.00 7.14 +0.50 63 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.40 +0.62 64 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.75 +0.73 64 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 11.20 +0.84 64 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 12.83 +0.98 66 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 14.41 +0.96 65 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 16.16 +1.01 66 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 17.95 +1.11 67 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 19.58 +1.65 65 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 21.51 +1.29 66 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 23.50 +1.19 66 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 25.53 +1.43 66 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 27.64 +1.31 67 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 29.77 +1.40 67 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 31.91 +1.37 67 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 34.12 +1.40 67 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 36.35 +1.43 68 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 38.55 +1.78 67 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.31 +1.81 73 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 43.20 +1.66 68 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.49 +1.68 67 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 47.85 +1.50 67 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.10 +1.46 65 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.45 +1.47 63 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.89 +1.68 64 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 57.22 +1.73 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.81 +1.37 64 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 62.27 +1.43 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.79 +1.58 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.22 +1.56 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.71 +1.64 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.20 +1.70 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.70 +2.35 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.20 +1.79 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.70 +2.39 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.20 +1.88 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.70 +2.43 0 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 87.20 +1.91 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.70 +1.93 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.20 +1.95 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.70 +1.96 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.70 +1.95 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.70 +2.74 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 109.70 +1.96 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 114.70 +1.95 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 119.70 +1.95 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 124.70 +2.64 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 129.70 +2.64 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 134.70 +1.95 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 139.70 +1.99 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 144.70 +2.65 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 149.70 +1.95 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 154.70 +1.95 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 159.70 +1.95 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 164.70 +1.96 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 169.70 +1.96 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 174.70 +2.71 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 179.70 +2.69 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 184.70 +1.97 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 189.70 +1.97 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 194.70 +2.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.01 65 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.02 65 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 0.22 -0.03 64 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.03 65 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 -0.03 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.03 64 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.03 64 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 -0.03 64 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.42 -0.03 64 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.83 -0.01 64 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.26 +0.02 64 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 2.81 +0.06 64 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.39 +0.11 64 0 45 0
30DEC26 85.00 P 0.00 0.00 0.00 4.10 +0.11 64 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 4.67 -0.06 63 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 5.53 +0.17 63 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.43 +0.20 63 0 35 0
30DEC26 95.00 P 7.60 7.60 7.47 7.43 +0.30 63 17 59 +17
30DEC26 97.50 P 0.00 0.00 0.00 8.58 +0.40 64 0 47 0
30DEC26 100.00 P 9.84 9.84 9.80 9.79 +0.48 64 60 161 -17
30DEC26 102.50 P 0.00 0.00 0.00 11.10 +0.57 64 0 296 0
30DEC26 105.00 P 12.10 12.43 12.10 12.50 +0.66 65 54 244 0
30DEC26 107.50 P 0.00 0.00 0.00 13.97 +0.74 65 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 15.45 +0.76 65 0 210 0
30DEC26 112.50 P 0.00 0.00 0.00 17.01 +0.63 65 0 13 0
30DEC26 115.00 P 18.53 18.53 18.53 18.86 +1.50 66 15 100 +15
30DEC26 117.50 P 0.00 0.00 0.00 20.44 +0.96 65 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 22.26 +1.04 66 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 24.12 +1.09 66 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 26.04 +1.01 66 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 28.00 +1.25 67 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 30.00 +1.13 67 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 32.04 +1.10 67 0 22 0
30DEC26 135.00 P 34.28 34.28 34.27 34.49 +1.50 70 34 82 -31
30DEC26 137.50 P 0.00 0.00 0.00 36.21 +1.16 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.35 +1.23 68 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 40.53 +1.60 69 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 42.72 +1.66 69 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 44.93 +1.69 69 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 47.08 +2.86 69 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 49.33 +1.68 69 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 51.60 +1.72 69 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 53.89 +1.32 69 0 15 0
30DEC26 160.00 P 55.57 55.57 55.19 56.63 +1.59 73 19 25 -19
30DEC26 162.50 P 0.00 0.00 0.00 58.42 +1.33 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.19 +1.79 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.09 +1.37 68 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 65.45 +1.13 68 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 67.82 +1.38 67 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 70.19 +1.17 67 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 72.57 +1.47 67 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.97 +1.55 66 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 77.37 +1.57 65 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 80.01 +1.82 69 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.43 +1.84 69 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 84.75 +1.76 64 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 87.23 +1.83 65 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.71 +1.89 64 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 92.20 +1.95 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.70 +1.87 0 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 99.70 +1.95 0 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 104.70 +2.22 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 109.70 +1.96 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.70 +1.95 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 119.70 +1.95 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.70 +2.38 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 129.70 +2.47 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.70 +1.95 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.70 +1.99 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.70 +2.39 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.70 +1.95 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.70 +1.95 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.70 +1.95 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.70 +1.96 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.70 +1.96 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.70 +2.38 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.70 +2.39 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.70 +1.97 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.70 +1.97 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.70 +2.39 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 204.70 +2.39 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 214.70 +2.39 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 224.70 +2.39 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 234.70 +2.39 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 244.70 +2.39 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.05 0.00 67 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.06 0.00 67 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.07 0.00 66 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.11 -0.01 65 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.14 0.00 66 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.16 0.00 65 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.19 0.00 66 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.39 0.00 65 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.55 +0.01 66 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.71 -0.01 65 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.91 -0.01 65 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.23 +0.04 65 0 2 0
28JAN27 67.50 P 0.00 0.00 0.00 1.50 +0.04 65 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 1.96 +0.08 65 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 2.38 +0.07 65 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 2.92 +0.13 65 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 3.49 +0.13 65 0 0 0
28JAN27 80.00 P 4.00 4.00 4.00 4.02 +0.09 64 1 2 +1
28JAN27 82.50 P 0.00 0.00 0.00 4.73 +0.21 64 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.47 +0.24 64 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.35 +0.32 64 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.23 +0.24 64 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 8.23 +0.26 64 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 9.30 +0.29 64 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 10.47 +0.34 64 0 0 0
28JAN27 100.00 P 11.48 11.48 11.42 11.75 +0.43 64 41 41 +41
28JAN27 102.50 P 0.00 0.00 0.00 13.08 +0.50 64 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 14.50 +0.58 65 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 15.97 +0.65 65 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.56 +0.77 65 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 18.83 +0.47 64 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 20.72 +0.83 65 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 22.45 +0.87 66 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 24.24 +0.95 66 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 26.08 +1.01 67 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 27.96 +1.07 67 0 0 0
28JAN27 127.50 P 29.42 29.42 29.42 30.37 +1.39 69 15 15 +15
28JAN27 130.00 P 0.00 0.00 0.00 31.83 +1.17 67 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 33.83 +1.24 68 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 35.85 +1.28 68 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 37.91 +1.34 68 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 39.99 +1.38 68 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 42.11 +1.44 69 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 44.24 +1.49 69 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 46.39 +1.52 69 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 48.57 +1.56 69 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 50.78 +1.60 70 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 53.00 +1.65 70 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 55.24 +1.70 70 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 57.50 +1.74 70 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 59.77 +1.76 70 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 62.04 +1.80 70 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 64.33 +1.81 71 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 66.65 +1.84 71 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 68.98 +1.88 71 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 71.30 +1.63 71 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 73.65 +1.66 71 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.90 +1.59 70 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 78.27 +1.62 70 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 80.63 +1.64 70 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 +0.01 67 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 +0.01 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.39 +0.01 67 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.44 +0.01 67 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 +0.02 67 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 +0.02 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.64 +0.01 67 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.71 +0.01 67 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.04 67 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 1.21 +0.04 67 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.50 +0.01 67 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 1.81 -0.03 66 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.22 +0.01 66 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.66 +0.04 66 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.18 +0.10 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.76 +0.15 66 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.34 +0.15 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.07 +0.24 66 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.81 +0.23 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.61 +0.29 66 0 16 0
30MAR27 82.50 P 7.28 7.28 7.28 7.50 +0.33 66 15 15 +15
30MAR27 85.00 P 8.11 8.11 8.11 8.43 +0.36 66 15 20 +12
30MAR27 87.50 P 0.00 0.00 0.00 9.42 +0.38 66 0 32 0
30MAR27 90.00 P 10.20 10.20 10.20 10.52 +0.45 66 1 48 +1
30MAR27 92.50 P 0.00 0.00 0.00 11.67 +0.34 66 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.88 +0.40 66 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 14.13 +0.68 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.46 +0.50 66 0 58 0
30MAR27 102.50 P 0.00 0.00 0.00 16.85 +0.56 66 0 30 0
30MAR27 105.00 P 18.35 18.35 18.23 18.28 +0.61 67 65 717 +50
30MAR27 107.50 P 0.00 0.00 0.00 19.77 +0.66 66 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 21.37 +0.78 67 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 23.00 +0.71 67 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 24.83 +0.89 68 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.19 +0.66 67 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.95 +0.57 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.75 +0.89 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.59 +0.65 68 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 33.45 +0.80 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.35 +0.86 68 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 37.30 +1.07 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.27 +0.80 69 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 41.25 +1.15 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.27 +0.86 69 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.30 +0.94 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.36 +0.97 70 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 49.44 +1.13 70 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 51.55 +0.97 70 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 53.66 +1.19 70 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 55.81 +1.22 70 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 57.96 +1.06 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.13 +1.47 71 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 62.32 +1.11 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.52 +1.33 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.71 +1.34 71 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 68.96 +1.17 71 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 71.21 +1.41 71 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 73.47 +1.25 72 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 75.74 +1.70 72 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 78.00 +1.27 72 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.30 +1.30 72 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 82.61 +1.33 72 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.91 +1.40 72 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.91 +1.93 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 89.75 +1.47 73 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 91.88 +1.45 72 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.22 +1.47 72 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 96.57 +1.61 72 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 101.29 +1.48 72 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.94 +1.47 72 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 110.71 +1.46 72 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.49 +1.53 71 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.31 +1.62 71 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 125.15 +1.66 71 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 130.00 +1.69 70 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.88 +1.72 70 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.78 +1.76 69 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 144.70 +2.07 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 149.86 +2.11 74 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.70 +1.95 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 159.71 +1.96 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 164.70 +1.96 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 169.70 +1.96 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.70 +2.38 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 179.70 +2.34 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 184.70 +1.97 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 189.70 +1.97 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 194.70 +2.39 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.85 +0.05 68 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.96 +0.06 68 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.06 +0.05 68 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 1.17 +0.05 68 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.28 +0.05 68 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.40 +0.07 68 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.55 +0.09 68 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.70 +0.09 68 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.85 +0.09 68 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.23 +0.09 68 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.66 +0.06 68 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.13 +0.03 68 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 3.63 +0.02 67 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.20 +0.03 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.82 +0.05 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.53 +0.11 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.31 +0.17 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.10 +0.20 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.94 +0.22 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.90 +0.29 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.86 +0.31 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.82 +0.28 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.91 +0.32 67 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 13.05 +0.36 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.28 +0.24 67 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.45 +0.22 67 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.75 +0.25 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.10 +0.28 67 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.51 +0.39 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.91 +0.36 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.41 +0.39 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.96 +0.48 67 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 25.68 +0.64 67 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.32 +0.67 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 29.01 +0.70 68 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 30.51 +0.54 68 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 32.26 +0.75 68 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.04 +0.79 68 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.85 +0.83 68 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 37.69 +0.86 68 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.41 +1.54 71 0 91 0
29JUN27 132.50 P 0.00 0.00 0.00 41.45 +0.93 69 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.37 +0.97 69 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 45.30 +0.99 69 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 47.26 +1.02 69 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 49.24 +1.04 69 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 51.25 +1.08 70 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 53.27 +1.11 70 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.32 +1.15 70 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 57.36 +1.17 70 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 59.44 +1.20 70 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 61.53 +1.22 70 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 63.65 +1.28 70 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 65.77 +1.30 71 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 67.90 +1.32 71 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.04 +1.34 71 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.21 +1.37 71 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 74.39 +1.41 71 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 76.57 +1.42 71 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 78.76 +1.44 71 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 80.97 +1.47 71 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.19 +1.49 71 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 85.43 +1.53 72 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 87.66 +1.54 72 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 89.92 +1.57 72 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.17 +1.59 72 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 94.45 +1.63 72 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 96.70 +1.62 72 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 99.00 +1.66 72 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 103.58 +1.69 72 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 108.19 +1.73 72 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 112.85 +1.77 73 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 117.52 +1.81 73 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.22 +1.85 73 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 126.93 +1.88 73 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 131.65 +1.89 73 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.41 +1.93 73 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.21 +1.99 73 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 145.90 +1.64 73 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 150.71 +1.68 73 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 155.53 +1.71 72 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 160.37 +1.73 72 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 165.23 +1.77 72 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 170.10 +1.79 72 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 174.98 +1.81 72 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 179.88 +1.83 71 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 184.78 +1.84 70 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 189.70 +1.85 0 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 194.70 +1.95 0 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.63 +0.01 69 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 1.78 0.00 69 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.94 0.00 69 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.10 0.00 69 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.26 0.00 69 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.44 +0.02 69 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.65 +0.03 69 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.86 +0.02 69 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.07 +0.02 69 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.55 0.00 69 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.10 +0.01 68 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.68 +0.02 68 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.34 +0.04 68 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.03 +0.04 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.83 +0.10 67 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.64 +0.10 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.49 +0.11 67 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.45 +0.17 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.44 +0.18 67 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.44 +0.18 67 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.48 +0.18 67 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.61 +0.21 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.79 +0.25 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.01 +0.27 67 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.19 +0.21 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.49 +0.22 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.85 +0.19 67 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 21.26 +0.15 67 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.71 +0.17 67 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.21 +0.20 67 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.75 +0.22 67 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.32 +0.24 67 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.40 +0.73 68 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.07 +0.76 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.77 +0.80 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.18 +0.51 68 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.92 +0.65 69 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 37.71 +0.74 69 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.51 +0.77 69 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.35 +0.80 69 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.20 +0.83 69 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.08 +0.85 69 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 46.98 +0.88 69 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.91 +0.92 70 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.85 +0.94 70 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.80 +0.96 70 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.78 +0.99 70 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 56.77 +1.01 70 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 58.79 +1.04 70 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 60.82 +1.07 70 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.86 +1.10 71 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.91 +1.11 71 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.99 +1.15 71 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 69.07 +1.17 71 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.17 +1.20 71 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 73.27 +1.21 71 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 75.39 +1.24 71 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 77.53 +1.26 71 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 79.67 +1.28 71 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 81.82 +1.30 72 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 83.99 +1.33 72 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 86.16 +1.35 72 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 88.34 +1.19 72 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 90.53 +1.38 72 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 92.74 +1.41 72 0 0 0
TOTAL PUT 651 13,310 +203
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$ 3.995
29OCT26 3.10 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.80 -0.05 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.53 -0.04 48 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.29 -0.05 44 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.23 -0.05 45 0 1 0
29OCT26 4.00 C 0.13 0.13 0.13 0.17 -0.04 43 2 197 0
29OCT26 4.10 C 0.14 0.14 0.10 0.13 -0.03 44 38 117 +38
29OCT26 4.20 C 0.09 0.09 0.09 0.10 -0.02 45 1 77 0
29OCT26 4.30 C 0.00 0.00 0.00 0.08 -0.01 47 0 230 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 -0.02 44 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 345 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 -0.01 48 0 96 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.01 47 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 326 0
29OCT26 5.00 C 0.02 0.02 0.02 0.01 0.00 52 10 327 +10
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 0.94 -0.02 52 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.76 -0.04 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
27NOV26 3.50 C 0.52 0.52 0.52 0.60 -0.04 48 30 30 +30
27NOV26 3.60 C 0.45 0.45 0.45 0.53 -0.03 49 30 30 +30
27NOV26 3.70 C 0.39 0.39 0.39 0.47 -0.03 50 30 30 +30
27NOV26 3.80 C 0.34 0.34 0.34 0.41 -0.04 50 30 30 +30
27NOV26 3.90 C 0.29 0.29 0.29 0.35 -0.04 49 30 45 +30
27NOV26 4.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 25 0
27NOV26 4.10 C 0.21 0.21 0.21 0.26 -0.01 50 30 130 +30
27NOV26 4.20 C 0.00 0.00 0.00 0.22 -0.01 49 0 99 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 -0.03 48 0 348 0
27NOV26 4.40 C 0.00 0.00 0.00 0.16 -0.01 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.14 0.00 51 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 0.00 52 0 67 0
27NOV26 4.70 C 0.09 0.09 0.09 0.10 0.00 52 120 364 +120
27NOV26 4.80 C 0.00 0.00 0.00 0.08 0.00 51 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.07 0.00 52 0 80 0
27NOV26 5.00 C 0.06 0.06 0.06 0.06 0.00 53 2 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 54 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 51 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 6.00 C 0.02 0.02 0.02 0.01 0.00 55 41 101 +41
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.34 -0.04 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 -0.02 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.16 -0.03 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 -0.02 52 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 -0.03 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 -0.01 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 -0.01 54 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.01 51 0 320 0
30DEC26 3.80 C 0.44 0.44 0.44 0.51 -0.01 52 160 195 +53
30DEC26 3.90 C 0.38 0.39 0.38 0.46 -0.02 52 32 232 +32
30DEC26 4.00 C 0.35 0.35 0.35 0.41 -0.01 52 160 1,065 +13
30DEC26 4.10 C 0.32 0.32 0.32 0.37 -0.01 52 68 930 +35
30DEC26 4.20 C 0.28 0.28 0.28 0.33 -0.01 52 100 3,764 +33
30DEC26 4.30 C 0.24 0.26 0.24 0.29 0.00 52 265 1,607 +265
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.01 52 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.01 52 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 0.00 53 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 52 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 53 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 52 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 0.00 54 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 55 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 54 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 54 0 160 0
30DEC26 6.00 C 0.04 0.04 0.04 0.04 +0.01 56 14 15,528 -14
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 56 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30DEC26 7.00 C 0.02 0.02 0.02 0.01 0.00 55 50 76 -50
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
28JAN27 3.10 C 0.00 0.00 0.00 1.02 -0.04 51 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.95 -0.03 52 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.81 -0.03 52 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
28JAN27 4.00 C 0.45 0.45 0.45 0.46 -0.02 50 30 60 +30
28JAN27 4.10 C 0.00 0.00 0.00 0.42 -0.02 50 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.24 -0.01 52 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.19 -0.01 52 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 51 0 300 0
28JAN27 5.25 C 0.13 0.13 0.13 0.13 -0.01 52 60 810 +60
30MAR27 2.70 C 0.00 0.00 0.00 1.42 -0.04 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.34 -0.04 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.26 -0.04 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.19 -0.04 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.11 -0.01 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.05 -0.03 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.98 -0.04 53 0 0 0
30MAR27 3.40 C 0.84 0.84 0.84 0.89 -0.07 49 15 15 +15
30MAR27 3.50 C 0.00 0.00 0.00 0.86 -0.03 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 -0.06 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 -0.04 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.05 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.03 52 0 43 0
30MAR27 4.00 C 0.59 0.59 0.59 0.60 -0.02 52 30 94 +30
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.04 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.03 52 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.02 52 0 45 0
30MAR27 4.40 C 0.41 0.41 0.41 0.45 -0.02 52 250 250 +250
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.02 53 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.01 54 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 -0.02 54 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 -0.02 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.01 54 0 77 0
30MAR27 5.25 C 0.25 0.25 0.24 0.24 -0.02 53 150 2,636 +150
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.01 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.01 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
30MAR27 8.00 C 0.06 0.06 0.06 0.02 -0.01 50 100 114 +96
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
30MAR27 8.50 C 0.05 0.05 0.05 0.01 0.00 49 100 99 +95
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.50 -0.05 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.42 -0.05 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.35 -0.05 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.29 -0.05 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.22 -0.01 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.16 -0.05 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.10 -0.05 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 -0.05 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.99 -0.02 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.05 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 -0.04 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 -0.05 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 -0.07 51 0 22 0
29JUN27 4.00 C 0.73 0.73 0.70 0.73 -0.07 51 45 45 +45
29JUN27 4.10 C 0.00 0.00 0.00 0.70 -0.06 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 -0.03 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.60 -0.02 53 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.57 -0.02 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.54 -0.02 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 -0.02 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.49 -0.02 54 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 -0.03 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 -0.03 54 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 -0.03 54 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 -0.03 54 0 60 0
29JUN27 5.75 C 0.30 0.30 0.30 0.28 -0.03 53 100 1,178 +71
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 -0.03 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 -0.03 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.02 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.02 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.22 -0.05 49 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 1.20 -0.02 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.15 -0.01 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.09 -0.02 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.01 -0.08 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.97 -0.04 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.94 -0.06 51 0 0 0
29SEP27 3.90 C 0.86 0.86 0.85 0.89 -0.04 51 60 60 +60
29SEP27 4.00 C 0.83 0.83 0.83 0.88 -0.01 53 15 15 +12
29SEP27 4.10 C 0.76 0.76 0.76 0.81 -0.04 51 60 60 +60
29SEP27 4.20 C 0.00 0.00 0.00 0.78 -0.04 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.75 -0.03 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
29SEP27 4.50 C 0.64 0.65 0.64 0.70 -0.02 53 60 60 +60
29SEP27 4.60 C 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.63 -0.03 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.58 -0.02 53 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.56 -0.03 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.49 -0.04 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
29SEP27 6.00 C 0.39 0.39 0.39 0.35 -0.03 53 15 15 +15
29SEP27 6.25 C 0.00 0.00 0.00 0.31 -0.03 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.27 -0.03 52 0 45 0
TOTAL CALL 2,333 54,583 +1,805
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 +0.01 50 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 45 0 98 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 45 0 43 0
29OCT26 3.80 P 0.12 0.12 0.10 0.09 +0.01 45 2 131 +1
29OCT26 3.90 P 0.15 0.15 0.15 0.13 +0.01 45 2 223 0
29OCT26 4.00 P 0.23 0.23 0.23 0.18 +0.02 46 25 499 +25
29OCT26 4.10 P 0.00 0.00 0.00 0.23 +0.02 44 0 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.29 +0.02 43 0 191 0
29OCT26 4.30 P 0.00 0.00 0.00 0.38 +0.03 48 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.46 +0.03 49 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.55 +0.04 51 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.63 +0.04 48 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.71 +0.03 40 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 +0.04 44 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.91 +0.04 48 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.01 +0.05 52 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.26 +0.05 61 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 +0.05 70 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.76 +0.05 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.01 +0.05 85 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.26 +0.05 92 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.51 +0.05 99 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.76 +0.05 105 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.01 +0.05 111 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.26 +0.05 117 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.51 +0.05 122 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 51 0 100 0
27NOV26 3.30 P 0.06 0.06 0.06 0.05 0.00 49 30 31 +30
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 49 0 36 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 +0.01 49 0 66 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 +0.01 50 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.20 +0.02 50 0 21 0
27NOV26 3.90 P 0.27 0.27 0.27 0.25 +0.03 51 2 6 +2
27NOV26 4.00 P 0.35 0.35 0.35 0.30 +0.03 51 26 291 +26
27NOV26 4.10 P 0.00 0.00 0.00 0.36 +0.03 52 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.41 +0.02 50 0 45 0
27NOV26 4.30 P 0.52 0.52 0.52 0.47 +0.02 49 1 313 +1
27NOV26 4.40 P 0.00 0.00 0.00 0.55 +0.04 50 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.63 +0.03 52 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.71 +0.05 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.79 +0.03 52 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.88 +0.03 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.97 +0.06 55 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.06 +0.06 56 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.27 +0.01 49 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.51 +0.04 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.76 +0.05 55 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.01 +0.05 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.26 +0.05 65 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.51 +0.05 70 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.76 +0.05 74 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.01 +0.05 78 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.26 +0.05 83 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.51 +0.05 86 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 53 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 53 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 52 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.02 52 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.02 52 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.03 53 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.03 53 0 362 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.05 55 0 115 0
30DEC26 3.90 P 0.37 0.37 0.37 0.34 +0.03 52 1 235 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.05 55 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.02 51 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.02 51 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.03 51 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.03 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 +0.04 53 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.01 51 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 +0.02 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 +0.02 53 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 +0.02 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 +0.05 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.36 +0.05 61 0 559 0
30DEC26 5.50 P 1.65 1.65 1.65 1.59 +0.05 63 30 212 +30
30DEC26 5.75 P 0.00 0.00 0.00 1.82 +0.04 65 0 45 0
30DEC26 6.00 P 2.05 2.10 2.05 2.06 +0.04 67 5 85 +3
30DEC26 6.25 P 0.00 0.00 0.00 2.30 +0.04 69 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.51 +0.05 58 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 +0.07 71 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 +0.05 65 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 +0.05 68 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 +0.05 71 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.76 +0.05 74 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 4.01 +0.05 77 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.26 +0.05 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.51 +0.05 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.76 +0.05 86 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.01 +0.05 88 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.26 +0.05 91 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.51 +0.05 93 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.76 +0.05 96 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.01 +0.05 98 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.51 +0.05 103 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.01 +0.05 107 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.51 +0.05 111 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.01 +0.05 115 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.51 +0.05 119 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.01 +0.05 122 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.51 +0.05 126 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
28JAN27 3.20 P 0.12 0.12 0.12 0.12 +0.01 51 1 1 +1
28JAN27 3.30 P 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
28JAN27 3.40 P 0.17 0.17 0.17 0.17 0.00 50 30 30 +30
28JAN27 3.50 P 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.51 +0.03 53 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.55 +0.01 50 0 22 0
28JAN27 4.30 P 0.00 0.00 0.00 0.61 +0.01 50 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.76 +0.03 52 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.84 +0.05 53 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.90 +0.03 51 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.05 +0.03 51 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.13 0.00 51 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.36 +0.02 54 0 0 0
30MAR27 2.70 P 0.09 0.09 0.09 0.08 0.00 53 55 55 +55
30MAR27 2.80 P 0.11 0.11 0.10 0.10 +0.01 53 115 215 +115
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
30MAR27 3.30 P 0.24 0.24 0.24 0.24 +0.02 53 30 30 +30
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.02 53 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.01 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.01 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.02 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.03 54 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.03 54 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.03 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 +0.04 55 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 -0.01 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 0.00 53 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 0.00 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 +0.02 55 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 0.00 54 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 0.00 53 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 +0.06 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.43 +0.03 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 +0.03 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.85 +0.03 52 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.14 +0.04 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.37 +0.03 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.62 +0.05 66 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.86 +0.04 68 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 +0.05 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.26 +0.04 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 +0.05 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.76 +0.05 57 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 +0.05 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.26 +0.05 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.51 +0.05 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.76 +0.05 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.01 +0.05 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.26 +0.05 70 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.51 +0.05 72 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.76 +0.05 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.01 +0.05 76 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.51 +0.05 79 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.01 +0.05 82 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 0.00 52 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29JUN27 3.10 P 0.28 0.28 0.28 0.25 -0.01 52 15 57 +15
29JUN27 3.20 P 0.00 0.00 0.00 0.29 0.00 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 0.00 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.02 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.02 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.03 54 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.01 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.01 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 +0.03 54 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 +0.03 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.94 +0.03 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 0.00 52 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 0.00 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 -0.01 53 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 +0.01 53 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 -0.01 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 +0.01 53 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.53 +0.01 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.73 +0.02 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.93 +0.01 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.15 +0.02 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.37 -0.03 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.62 0.00 56 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.86 +0.04 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.05 +0.03 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.29 +0.03 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.53 +0.04 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.77 +0.04 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.08 +0.07 66 0 20 0
29SEP27 3.10 P 0.36 0.36 0.36 0.33 +0.01 52 15 36 +15
29SEP27 3.20 P 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
29SEP27 3.40 P 0.46 0.46 0.46 0.46 +0.02 52 30 40 +30
29SEP27 3.50 P 0.00 0.00 0.00 0.51 +0.02 53 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.56 +0.02 53 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.01 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.03 53 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 +0.02 53 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 +0.02 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.01 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.97 +0.02 54 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 +0.01 54 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.10 +0.01 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.17 +0.01 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.21 -0.02 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.34 0.00 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.42 -0.03 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.61 -0.03 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.80 +0.01 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.00 +0.01 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.21 +0.02 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.42 +0.02 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.72 +0.04 58 0 40 0
TOTAL PUT 415 20,709 +409
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 25.27 -0.01 12 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.78 -0.02 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.30 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.82 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.34 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.86 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.38 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.91 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.51 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.34 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.66 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.64 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 0.00 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 0.01 -0.01 4 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 0.44 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.37 0.00 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$ 97.500
29OCT26 57.50 C 0.00 0.00 0.00 40.13 -1.84 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.63 -1.84 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.14 -2.12 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.66 -1.84 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.19 -2.31 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.64 -1.72 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.15 -1.86 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.67 -1.86 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.04 -1.83 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.60 -1.91 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.19 -2.22 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.12 -1.84 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.96 -1.81 43 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 8.97 -1.61 43 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 7.17 -1.66 43 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 5.67 -1.37 44 0 87 0
29OCT26 97.50 C 4.37 4.37 4.37 4.33 -1.17 44 1 27 0
29OCT26 100.00 C 3.16 3.16 3.16 3.21 -1.26 44 6 351 +4
29OCT26 102.50 C 2.55 2.55 2.55 2.36 -0.96 44 1 91 +1
29OCT26 105.00 C 1.72 1.72 1.72 1.68 -0.83 44 2 109 0
29OCT26 107.50 C 0.00 0.00 0.00 1.16 -0.73 44 0 98 0
29OCT26 110.00 C 0.86 0.86 0.86 0.78 -0.59 44 1 110 -1
29OCT26 112.50 C 0.00 0.00 0.00 0.51 -0.45 44 0 112 0
29OCT26 115.00 C 0.00 0.00 0.00 0.33 -0.34 44 0 63 0
29OCT26 117.50 C 0.00 0.00 0.00 0.21 -0.24 44 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.13 -0.17 44 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.08 -0.12 44 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.03 -0.06 44 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 35.28 -2.06 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.85 -2.06 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.42 -2.08 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.01 -2.32 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.60 -2.33 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.10 -2.21 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.04 -1.96 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.69 -2.10 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.76 -2.13 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.78 -1.83 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.09 -1.65 48 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 11.41 -1.58 48 0 15 0
27NOV26 92.50 C 0.00 0.00 0.00 9.93 -1.29 48 0 23 0
27NOV26 95.00 C 0.00 0.00 0.00 8.74 -1.16 50 0 33 0
27NOV26 97.50 C 7.07 7.20 7.07 7.31 -1.05 48 100 300 +100
27NOV26 100.00 C 0.00 0.00 0.00 6.30 -0.99 49 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 5.29 -0.90 49 0 91 0
27NOV26 105.00 C 0.00 0.00 0.00 4.42 -1.06 49 0 37 0
27NOV26 107.50 C 0.00 0.00 0.00 3.67 -0.87 49 0 3 0
27NOV26 110.00 C 0.00 0.00 0.00 3.02 -0.85 49 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 2.48 -0.75 49 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 2.02 -0.66 48 0 27 0
27NOV26 117.50 C 0.00 0.00 0.00 1.63 -0.58 48 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 1.31 -0.45 48 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 1.05 -0.39 48 0 42 0
27NOV26 125.00 C 0.00 0.00 0.00 0.84 -0.33 48 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.67 -0.28 48 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.53 -0.24 48 0 19 0
27NOV26 132.50 C 0.00 0.00 0.00 0.41 -0.22 48 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 47.60 -2.36 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.16 -2.41 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.73 -2.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.30 -2.36 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.88 -2.35 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.47 -2.35 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.53 -1.88 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.82 -2.24 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.53 -2.43 46 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 26.27 -2.41 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.36 -1.99 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.34 -1.97 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.10 -2.14 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 18.07 -2.20 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.76 -1.54 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.91 -1.61 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.35 -1.56 48 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 11.82 -1.60 48 0 36 0
30DEC26 95.00 C 0.00 0.00 0.00 10.58 -1.38 48 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.44 -1.12 48 0 37 0
30DEC26 100.00 C 7.89 7.89 7.89 8.23 -1.22 48 1 1,282 -1
30DEC26 102.50 C 0.00 0.00 0.00 7.35 -1.12 48 0 80 0
30DEC26 105.00 C 6.51 6.51 6.51 6.43 -0.95 48 3 115 0
30DEC26 107.50 C 5.82 5.82 5.78 5.63 -1.03 48 9 180 +9
30DEC26 110.00 C 0.00 0.00 0.00 5.00 -0.89 49 0 46 0
30DEC26 112.50 C 4.37 4.37 4.37 4.34 -0.93 49 1 95 +1
30DEC26 115.00 C 0.00 0.00 0.00 3.76 -0.85 49 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 3.24 -0.78 49 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.71 -0.79 48 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 2.33 -0.63 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 1.99 -0.57 48 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 1.71 -0.51 48 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 1.46 -0.46 48 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 1.24 -0.41 48 0 16 0
28JAN27 72.50 C 0.00 0.00 0.00 27.25 -2.19 49 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 25.13 -2.19 48 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 23.32 -1.97 49 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 21.25 -2.08 48 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 19.62 -1.86 49 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 17.74 -1.95 47 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 16.22 -1.60 48 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 14.78 -1.51 48 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 13.52 -1.33 49 0 15 0
28JAN27 95.00 C 0.00 0.00 0.00 12.21 -1.36 49 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 11.03 -1.16 49 0 5 0
28JAN27 100.00 C 0.00 0.00 0.00 9.96 -1.11 49 0 14 0
28JAN27 102.50 C 0.00 0.00 0.00 8.98 -1.05 49 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 8.09 -1.02 49 0 15 0
28JAN27 107.50 C 0.00 0.00 0.00 7.28 -0.95 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 6.56 -0.93 49 0 0 0
28JAN27 112.50 C 6.05 6.05 6.05 5.87 -0.88 49 14 15 0
28JAN27 115.00 C 0.00 0.00 0.00 5.22 -0.83 49 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 4.64 -0.77 49 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.00 -0.82 49 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 3.54 - 48 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 48.66 -2.21 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 46.30 -2.20 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.97 -2.17 53 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 41.67 -2.16 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.41 -2.14 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.14 -2.41 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.05 -2.59 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.96 -2.27 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.93 -2.23 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.96 -2.19 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.08 -2.14 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.21 -2.14 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.37 -0.99 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.91 -1.95 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.48 -1.74 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.01 -1.67 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.43 -1.81 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.39 -1.48 50 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 15.18 -1.44 50 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 14.04 -1.05 50 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 12.99 -0.95 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 12.06 -0.90 50 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 11.15 -0.87 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.32 -0.81 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 9.52 -0.82 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 8.75 -0.83 50 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 7.74 -1.15 49 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 7.16 -1.04 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 6.56 -0.98 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 6.01 -0.72 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.51 -0.67 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.04 -0.63 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.75 -0.46 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.22 -0.55 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 49.75 -2.15 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 47.50 -2.16 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 45.23 -2.48 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.17 -2.10 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.00 -2.66 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.03 -2.28 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.06 -2.22 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.14 -2.19 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.29 -2.16 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.49 -2.14 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.78 -2.06 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.08 -2.07 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.60 -1.92 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.08 -1.88 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.60 -1.88 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 22.29 -1.78 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.96 -1.77 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.74 -1.75 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.60 -1.60 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 17.17 -1.70 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.94 -0.88 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.22 -1.61 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.57 -1.33 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.76 -1.27 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.01 -1.19 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.25 -1.16 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.81 -0.80 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.97 -0.89 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 10.45 -0.70 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.81 -0.67 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.21 -0.63 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.65 -0.60 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.12 -0.57 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.62 -0.54 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.55 -2.12 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.88 -2.08 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.24 -2.08 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.71 -2.04 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.34 -1.90 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.94 -1.84 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.52 -1.86 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.25 -1.82 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.03 -1.78 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.89 -1.72 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 22.09 -1.38 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.04 -1.19 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 20.04 -1.16 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 19.10 -1.12 52 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 18.21 -1.08 52 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 17.36 -1.05 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.54 -1.08 52 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 15.73 -1.06 52 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.95 -1.02 52 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 14.22 -1.04 52 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.51 -1.08 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.85 -1.05 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 12.22 -1.01 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.61 -0.99 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 11.04 -0.96 51 0 0 0
TOTAL CALL 139 7,687 +113
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 71 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29OCT26 75.00 P 0.14 0.15 0.14 0.03 0.00 45 2 78 0
29OCT26 77.50 P 0.20 0.20 0.20 0.06 0.00 44 1 169 -1
29OCT26 80.00 P 0.30 0.30 0.29 0.12 -0.01 44 3 333 -3
29OCT26 82.50 P 0.49 0.49 0.49 0.25 +0.01 44 2 249 +2
29OCT26 85.00 P 0.00 0.00 0.00 0.47 +0.02 44 0 93 0
29OCT26 87.50 P 1.09 1.10 1.06 0.81 +0.05 44 4 145 +4
29OCT26 90.00 P 1.70 1.70 1.70 1.34 +0.18 44 2 117 +2
29OCT26 92.50 P 2.00 2.42 2.00 2.06 +0.31 44 28 339 +28
29OCT26 95.00 P 3.18 3.18 3.18 2.96 +0.41 44 1 236 +1
29OCT26 97.50 P 4.50 4.50 4.34 4.03 +0.49 43 3 31 +3
29OCT26 100.00 P 0.00 0.00 0.00 5.46 +0.61 43 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 7.13 +0.87 43 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 8.96 +0.97 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.96 +1.14 43 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 13.45 +1.39 49 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 15.35 +1.43 43 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 18.22 +2.08 56 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.21 +1.33 48 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.18 +1.94 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.75 +2.52 71 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.02 +2.28 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 30.52 +2.37 75 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 33.03 +2.38 79 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 35.53 +2.38 83 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 0.00 48 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
27NOV26 67.50 P 0.00 0.00 0.00 0.11 0.00 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 23 0
27NOV26 77.50 P 0.00 0.00 0.00 0.75 +0.05 48 0 81 0
27NOV26 80.00 P 0.00 0.00 0.00 1.09 +0.08 48 0 114 0
27NOV26 82.50 P 0.00 0.00 0.00 1.45 +0.04 47 0 47 0
27NOV26 85.00 P 0.00 0.00 0.00 2.07 +0.15 48 0 53 0
27NOV26 87.50 P 3.07 3.07 3.06 2.73 +0.26 48 4 329 0
27NOV26 90.00 P 3.53 3.53 3.53 3.47 +0.23 47 1 256 +1
27NOV26 92.50 P 4.90 4.90 4.80 4.44 +0.37 47 6 217 +6
27NOV26 95.00 P 0.00 0.00 0.00 5.42 +0.36 47 0 18 0
27NOV26 97.50 P 7.01 7.01 6.90 6.71 +0.43 47 100 131 +100
27NOV26 100.00 P 0.00 0.00 0.00 8.25 +0.65 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 9.81 +0.76 48 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 11.47 +0.85 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.16 +0.96 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.03 +1.04 48 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 17.50 +1.63 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.29 +1.47 50 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.42 +1.72 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.96 +1.86 54 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 26.36 +2.39 57 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 28.65 +2.46 57 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 30.65 +2.20 54 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 33.48 +2.40 61 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 35.71 +2.30 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 49 0 26 0
30DEC26 55.00 P 0.26 0.26 0.26 0.04 0.00 49 5 7 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.07 0.00 49 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 5 0
30DEC26 65.00 P 0.59 0.59 0.59 0.29 +0.01 48 1 32 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.44 +0.02 48 0 27 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 0.00 48 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 0.89 +0.01 48 0 101 0
30DEC26 75.00 P 0.00 0.00 0.00 1.22 +0.03 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.62 +0.03 48 0 267 0
30DEC26 80.00 P 2.44 2.44 2.37 2.20 +0.13 49 20 239 +10
30DEC26 82.50 P 2.78 2.78 2.78 2.78 +0.18 48 15 109 +14
30DEC26 85.00 P 3.55 3.55 3.55 3.53 +0.28 49 1 152 +1
30DEC26 87.50 P 4.69 4.69 4.69 4.25 +0.27 48 10 58 0
30DEC26 90.00 P 5.47 5.47 5.15 5.15 +0.32 48 60 786 +30
30DEC26 92.50 P 0.00 0.00 0.00 6.17 +0.31 48 0 22 0
30DEC26 95.00 P 0.00 0.00 0.00 7.35 +0.38 48 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 8.67 +0.59 48 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 10.10 +0.60 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 11.64 +0.70 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.25 +0.75 48 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 15.11 +0.93 49 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 16.87 +1.08 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.77 +1.15 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.73 +1.20 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.76 +1.25 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 24.83 +1.30 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.97 +1.37 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.18 +1.45 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.64 +2.04 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.61 +1.56 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.85 +1.84 50 0 3 0
28JAN27 72.50 P 0.00 0.00 0.00 1.50 +0.11 49 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 1.93 +0.15 48 0 0 0
28JAN27 77.50 P 2.50 2.50 2.50 2.46 +0.17 48 1 1 +1
28JAN27 80.00 P 0.00 0.00 0.00 3.12 +0.27 49 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 3.79 +0.17 49 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 4.55 +0.21 48 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 5.44 +0.25 48 0 50 0
28JAN27 90.00 P 6.47 6.47 6.41 6.41 +0.23 48 31 31 +16
28JAN27 92.50 P 7.55 7.55 7.52 7.52 +0.29 48 30 30 +30
28JAN27 95.00 P 8.76 8.76 8.73 8.73 +0.38 48 30 45 +30
28JAN27 97.50 P 10.07 10.07 10.05 10.05 +0.45 48 30 75 +30
28JAN27 100.00 P 11.47 11.47 11.46 11.46 +0.49 48 30 60 +30
28JAN27 102.50 P 0.00 0.00 0.00 12.98 +0.55 48 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 14.62 +0.86 49 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 16.29 +1.09 49 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 18.13 +0.99 49 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.99 +1.09 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.89 +1.11 50 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 23.85 +1.15 50 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 25.85 +1.21 50 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 27.94 - 50 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 +0.03 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 +0.04 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 +0.06 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.82 +0.06 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.14 +0.09 50 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.46 +0.15 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.88 +0.13 50 0 1 0
30MAR27 70.00 P 2.52 2.52 2.52 2.35 +0.18 50 1 5 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.91 +0.20 50 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.53 +0.26 50 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.19 +0.28 49 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.92 +0.33 49 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 5.73 +0.31 49 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.63 +0.34 49 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.62 +0.32 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.70 +0.41 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.86 +0.44 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.00 +0.31 48 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 12.46 +0.52 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.90 +0.59 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 15.41 +0.72 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.04 +0.78 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.70 +0.83 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.42 +0.97 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.21 +1.01 50 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 24.05 +1.08 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.93 +1.08 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.85 +1.35 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 29.83 +1.19 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.82 +1.21 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.88 +1.26 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.95 +1.29 51 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 38.07 +1.33 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 +0.09 50 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 0.94 +0.12 51 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.20 +0.14 50 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.52 +0.15 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 1.98 +0.26 51 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.42 +0.27 51 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 2.97 +0.29 51 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.49 +0.23 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.09 +0.25 50 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.74 +0.23 50 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 5.38 +0.17 50 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.44 +0.57 50 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 7.19 +0.49 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.08 +0.31 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.12 +0.37 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.19 +0.42 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.36 +0.47 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.59 +0.49 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.21 +0.92 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 15.32 +0.67 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 16.72 +0.62 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 18.25 +0.73 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 19.84 +0.73 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.48 +1.01 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.19 +0.92 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.92 +0.92 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.70 +1.15 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.55 +1.01 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.41 +1.03 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 32.30 +1.29 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.24 +1.32 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.22 +1.13 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.21 +1.16 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.24 +1.20 51 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.51 +0.20 50 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 6.26 +0.24 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.13 +0.26 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.03 +0.25 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.97 +0.29 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.05 +0.35 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.14 +0.35 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.28 +0.40 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 13.50 +0.49 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 14.78 +0.49 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.12 +0.55 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 17.53 +0.66 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.00 +0.52 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.52 +0.55 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 22.10 +0.58 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 23.73 +0.66 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.43 +0.72 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 27.13 +0.88 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.89 +0.89 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 30.69 +0.95 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.53 +1.21 50 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 34.39 +1.00 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.28 +1.02 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.21 +1.05 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.17 +1.59 51 0 0 0
TOTAL PUT 422 10,416 +339
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 104.900
09OCT26 82.00 C 0.00 0.00 0.00 22.91 +1.29 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 21.91 +1.29 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 20.91 +1.29 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 19.92 +1.30 100 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 18.92 +1.30 95 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 17.92 +1.30 89 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 16.92 +1.30 84 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 15.92 +1.30 79 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 14.92 +1.30 73 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 13.92 +1.30 68 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 12.92 +1.30 63 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 11.92 +1.30 58 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 10.92 +1.29 53 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 9.92 +1.29 48 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 8.92 +1.29 43 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 7.92 +1.29 38 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 6.92 +1.27 33 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 5.92 +1.24 29 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 4.93 +1.17 29 0 91 0
09OCT26 101.00 C 0.00 0.00 0.00 3.96 +1.15 30 0 90 0
09OCT26 102.00 C 0.00 0.00 0.00 3.01 +0.95 28 0 76 0
09OCT26 103.00 C 1.78 2.13 1.78 2.18 +0.75 29 6 47 -2
09OCT26 104.00 C 1.30 1.30 1.20 1.44 +0.50 29 30 191 -23
09OCT26 105.00 C 0.77 0.85 0.71 0.86 +0.29 29 24 290 +8
09OCT26 106.00 C 0.38 0.59 0.38 0.47 +0.14 29 14 99 +6
09OCT26 107.00 C 0.24 0.27 0.24 0.25 +0.08 30 3 102 0
09OCT26 108.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 218 0
09OCT26 109.00 C 0.00 0.00 0.00 0.05 +0.01 31 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 33 0 20 0
09OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 22.97 +1.30 54 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 21.97 +1.30 51 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 20.97 +1.30 47 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 19.97 +1.29 44 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 18.97 +1.29 40 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 17.97 +1.29 35 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 16.97 +1.29 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 15.97 +1.29 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 14.97 +1.29 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 13.97 +1.29 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 12.98 +1.29 31 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 11.98 +1.28 29 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 10.98 +1.26 26 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 10.00 +1.26 29 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 9.01 +1.22 27 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 8.05 +1.19 28 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 7.10 +1.14 28 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 6.18 +1.07 28 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 5.30 +1.10 28 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 4.52 +1.06 29 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 3.74 +0.92 29 0 32 0
16OCT26 103.00 C 0.00 0.00 0.00 2.99 +0.74 28 0 62 0
16OCT26 104.00 C 2.01 2.01 2.01 2.36 +0.60 27 1 16 +1
16OCT26 105.00 C 1.62 1.79 1.51 1.84 +0.49 28 83 63 +21
16OCT26 106.00 C 1.40 1.40 1.28 1.40 +0.39 28 6 25 +4
16OCT26 107.00 C 0.00 0.00 0.00 1.04 +0.30 28 0 3 0
16OCT26 108.00 C 0.71 0.71 0.70 0.77 +0.22 28 2 91 +1
16OCT26 109.00 C 0.00 0.00 0.00 0.55 +0.16 28 0 3 0
16OCT26 110.00 C 0.35 0.35 0.35 0.38 +0.11 28 8 12 +8
16OCT26 111.00 C 0.31 0.31 0.27 0.25 +0.07 28 45 50 +45
16OCT26 112.00 C 0.20 0.21 0.20 0.16 +0.04 28 30 32 +30
16OCT26 113.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 15 0
16OCT26 115.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
16OCT26 116.00 C 0.08 0.08 0.08 0.03 +0.01 29 4 4 +4
16OCT26 117.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 63.98 +1.30 85 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 62.98 +1.29 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.98 +1.29 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.99 +1.30 112 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.99 +1.30 104 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.99 +1.30 88 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.99 +1.29 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.99 +1.29 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.00 +1.30 99 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.00 +1.30 92 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.50 +1.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.01 +1.30 82 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.51 +1.29 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.02 +1.30 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.52 +1.29 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.03 +1.30 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.53 +1.29 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.04 +1.30 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.54 +1.29 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.05 +1.30 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.55 +1.29 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.06 +1.30 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.56 +1.29 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.07 +1.29 30 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.58 +1.28 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.10 +1.26 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.65 +1.20 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.28 +1.12 27 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 8.04 +0.99 27 0 26 0
29OCT26 100.00 C 5.98 5.98 5.98 6.01 +0.95 27 15 1,415 0
29OCT26 102.50 C 0.00 0.00 0.00 4.25 +0.72 27 0 131 0
29OCT26 105.00 C 2.65 2.80 2.65 2.78 +0.44 26 64 388 -1
29OCT26 107.50 C 1.88 1.88 1.70 1.81 +0.32 27 53 942 +42
29OCT26 110.00 C 1.15 1.22 1.04 1.10 +0.17 27 308 3,888 +51
29OCT26 112.50 C 0.70 0.73 0.70 0.61 +0.09 27 58 1,169 +42
29OCT26 115.00 C 0.42 0.50 0.42 0.32 +0.05 27 275 4,340 +250
29OCT26 117.50 C 0.31 0.37 0.30 0.16 +0.02 27 492 2,960 +487
29OCT26 120.00 C 0.23 0.25 0.23 0.07 0.00 27 60 1,616 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 27 0 699 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 29 0 296 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 392 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 893 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 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 83 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 86 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 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 64.09 +1.30 80 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.06 +1.27 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.09 +1.29 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.10 +1.30 67 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.10 +1.29 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.08 +1.27 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.11 +1.29 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.12 +1.30 65 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.12 +1.29 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.13 +1.30 63 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.64 +1.30 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.12 +1.27 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.66 +1.30 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.17 +1.29 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.68 +1.29 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.19 +1.29 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.74 +1.33 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.22 +1.29 36 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.81 +1.56 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.05 +1.30 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.67 +1.41 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.49 +1.67 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.64 +1.21 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.68 +1.40 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.17 +1.17 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.93 +1.12 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.79 +1.05 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.78 +0.97 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.93 +1.11 33 0 0 0
27NOV26 100.00 C 7.94 8.12 7.67 8.18 +0.82 33 500 800 -230
27NOV26 102.50 C 6.55 6.55 6.50 6.68 +0.72 33 60 672 +60
27NOV26 105.00 C 5.20 5.20 5.20 5.39 +0.61 33 20 237 +20
27NOV26 107.50 C 4.24 4.24 4.14 4.28 +0.51 33 4 357 +1
27NOV26 110.00 C 3.28 3.40 3.28 3.36 +0.38 33 27 560 0
27NOV26 112.50 C 2.65 2.65 2.65 2.66 +0.31 34 20 983 0
27NOV26 115.00 C 2.08 2.08 2.08 2.06 +0.26 34 1 3,493 +1
27NOV26 117.50 C 1.62 1.62 1.60 1.55 +0.21 34 30 510 +10
27NOV26 120.00 C 1.18 1.29 1.18 1.14 +0.15 34 22 306 +22
27NOV26 122.50 C 0.00 0.00 0.00 0.84 +0.12 34 0 327 0
27NOV26 125.00 C 0.74 0.79 0.74 0.60 +0.08 33 58 276 -34
27NOV26 127.50 C 0.00 0.00 0.00 0.43 +0.06 34 0 172 0
27NOV26 130.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 512 0
27NOV26 132.50 C 0.00 0.00 0.00 0.21 +0.03 33 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 349 0
27NOV26 137.50 C 0.31 0.31 0.31 0.10 +0.01 33 2 897 +2
27NOV26 140.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 415 0
27NOV26 142.50 C 0.22 0.22 0.22 0.05 +0.01 34 2 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 0.00 33 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 0.00 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 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 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 64.20 +1.29 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 63.21 +1.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.22 +1.30 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.23 +1.30 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.10 +1.16 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.08 +1.13 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.25 +1.30 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.26 +1.44 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.12 +1.15 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.27 +1.29 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.79 +1.45 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.12 +1.27 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.66 +1.30 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.17 +1.29 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.68 +1.29 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.19 +1.29 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.82 +1.41 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.39 +1.42 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.81 +1.26 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.58 +1.44 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.97 +1.13 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.76 +1.42 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.23 +1.22 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.95 +1.03 30 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 18.87 +1.10 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.26 +0.57 27 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 14.76 +0.98 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 12.89 +0.91 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 11.16 +0.83 32 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 9.53 +0.79 32 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 8.10 +0.71 32 0 307 0
30DEC26 105.00 C 0.00 0.00 0.00 6.82 +0.62 32 0 1,193 0
30DEC26 107.50 C 0.00 0.00 0.00 5.70 +0.53 32 0 1,047 0
30DEC26 110.00 C 4.74 4.74 4.58 4.75 +0.47 32 28 1,898 +21
30DEC26 112.50 C 3.77 3.77 3.76 3.91 +0.38 32 6 888 +6
30DEC26 115.00 C 3.15 3.22 3.15 3.23 +0.34 32 21 2,416 -21
30DEC26 117.50 C 2.62 2.67 2.56 2.61 +0.24 32 70 1,402 +23
30DEC26 120.00 C 2.23 2.23 2.06 2.11 +0.22 32 92 2,293 +17
30DEC26 122.50 C 1.74 1.76 1.74 1.68 +0.18 32 24 2,279 0
30DEC26 125.00 C 0.00 0.00 0.00 1.33 +0.15 32 0 4,886 0
30DEC26 127.50 C 1.22 1.22 1.22 1.04 +0.11 32 4 409 0
30DEC26 130.00 C 0.00 0.00 0.00 0.81 +0.09 32 0 1,832 0
30DEC26 132.50 C 0.00 0.00 0.00 0.62 +0.06 32 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 +0.04 32 0 528 0
30DEC26 140.00 C 0.53 0.53 0.53 0.28 +0.03 32 2 2,323 +2
30DEC26 142.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 0.00 32 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 0.00 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 0.00 33 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 0.00 32 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 64.20 +1.29 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 63.21 +1.29 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 62.22 +1.30 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 61.23 +1.30 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 60.19 +1.25 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.08 +1.13 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.25 +1.30 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.26 +1.44 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.27 +1.30 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.27 +1.29 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 52.79 +1.44 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.37 +1.47 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 47.71 +1.26 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.27 +1.26 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 42.84 +1.25 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.60 +1.43 37 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.02 +1.26 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.59 +1.24 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.38 +1.43 37 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 30.86 +1.29 33 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.44 +1.21 32 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.16 +1.23 33 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 23.87 +1.21 32 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.65 +1.17 32 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.55 +1.09 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.53 +1.03 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.63 +0.97 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.84 +0.90 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.18 +0.84 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 10.64 +0.81 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.23 +0.74 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 7.96 +0.65 32 0 2 0
28JAN27 107.50 C 0.00 0.00 0.00 6.84 +0.58 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 5.85 +0.51 32 0 43 0
28JAN27 112.50 C 4.93 4.93 4.93 4.99 +0.44 32 20 60 +20
28JAN27 115.00 C 0.00 0.00 0.00 4.26 +0.40 32 0 0 0
28JAN27 117.50 C 3.40 3.40 3.40 3.61 +0.36 32 1 26 +1
28JAN27 120.00 C 2.99 2.99 2.99 3.01 +0.29 32 2 60 +2
28JAN27 122.50 C 0.00 0.00 0.00 2.50 +0.25 32 0 40 0
28JAN27 125.00 C 2.16 2.16 2.16 2.06 +0.21 32 15 30 +3
28JAN27 127.50 C 1.84 1.84 1.84 1.69 +0.17 32 15 28 0
28JAN27 130.00 C 0.00 0.00 0.00 1.38 +0.14 32 0 50 0
28JAN27 132.50 C 0.00 0.00 0.00 1.13 +0.13 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.91 +0.10 32 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 0.74 +0.09 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.59 +0.06 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 64.44 +1.49 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 63.28 +1.19 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.30 +1.27 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.32 +1.23 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.35 +1.27 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.37 +1.19 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.59 +1.47 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.62 +1.49 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.45 +1.22 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.67 +1.46 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.07 +1.26 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.67 +1.21 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.27 +1.26 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.06 +1.34 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.67 +1.42 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.11 +1.23 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.74 +1.25 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.38 +1.25 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.04 +1.12 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.74 +1.10 34 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.66 +1.32 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.30 +1.06 34 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.15 +1.08 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.08 +1.04 33 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 21.10 +1.00 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.31 +0.99 33 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 17.56 +0.94 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.92 +0.89 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.38 +0.84 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.01 +1.00 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.66 +0.79 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.40 +0.74 33 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.27 +0.68 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.22 +0.60 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.34 +0.57 33 0 140 0
30MAR27 115.00 C 0.00 0.00 0.00 6.53 +0.53 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.79 +0.48 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 5.13 +0.42 34 0 316 0
30MAR27 122.50 C 0.00 0.00 0.00 4.49 +0.36 34 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 3.93 +0.33 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.42 +0.29 33 0 148 0
30MAR27 130.00 C 0.00 0.00 0.00 2.98 +0.26 33 0 921 0
30MAR27 132.50 C 2.78 2.78 2.78 2.59 +0.23 33 3 127 +1
30MAR27 135.00 C 0.00 0.00 0.00 2.24 +0.20 33 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 1.94 +0.18 33 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 1.67 +0.20 33 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.44 +0.18 33 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.24 +0.12 33 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.06 +0.10 33 0 70 0
30MAR27 150.00 C 0.00 0.00 0.00 0.91 +0.09 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.78 +0.08 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.67 +0.07 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.57 +0.06 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.49 +0.06 33 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.41 +0.04 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.35 +0.04 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 64.56 +1.46 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 63.40 +1.27 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.62 +1.46 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.46 +1.27 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.49 +1.27 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.52 +1.26 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.74 +1.45 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.62 +1.29 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.62 +1.26 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.67 +1.26 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.27 +1.26 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.88 +1.24 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.51 +1.25 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.13 +1.23 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.96 +1.42 45 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 41.42 +1.22 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.09 +1.21 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.78 +1.18 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.52 +1.15 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.30 +1.14 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.14 +1.12 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.21 +1.25 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.02 +1.04 36 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 24.22 +1.14 36 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 22.20 +0.94 35 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 20.46 +1.13 35 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 18.61 +0.86 34 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.05 +0.80 34 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.63 +0.75 34 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 14.41 +0.88 35 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 13.16 +0.61 35 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 12.13 +0.70 35 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 11.06 +0.65 35 0 60 0
29JUN27 110.00 C 0.00 0.00 0.00 10.04 +0.57 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 9.14 +0.53 35 0 197 0
29JUN27 115.00 C 8.19 8.19 8.19 8.28 +0.44 35 1 138 +1
29JUN27 117.50 C 0.00 0.00 0.00 7.51 +0.44 35 0 127 0
29JUN27 120.00 C 7.03 7.03 7.03 6.75 +0.38 35 9 85 -9
29JUN27 122.50 C 0.00 0.00 0.00 6.12 +0.34 35 0 80 0
29JUN27 125.00 C 0.00 0.00 0.00 5.52 +0.33 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 4.95 +0.29 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.47 +0.25 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.03 +0.24 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.60 +0.22 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.24 +0.18 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.92 +0.17 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.61 +0.24 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.33 +0.13 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.11 +0.13 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.89 +0.12 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.67 +0.10 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.50 +0.08 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.35 +0.08 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.21 +0.08 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.06 +0.06 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.96 +0.05 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.86 +0.05 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.77 +0.05 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.67 +0.03 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.61 +0.03 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.55 +0.03 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.49 +0.04 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.43 +0.03 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.27 +0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.12 0.00 35 0 93 0
29SEP27 41.00 C 0.00 0.00 0.00 64.56 +1.46 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 63.40 +1.27 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.62 +1.46 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.90 +1.71 58 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.93 +1.71 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.97 +1.71 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.00 +1.71 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.62 +1.29 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 56.64 +1.28 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.12 +1.70 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.73 +1.69 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 50.93 +1.25 40 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.01 +1.68 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.23 +1.21 40 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.35 +1.64 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.63 +1.16 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.42 +1.19 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.59 +1.54 41 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.12 +1.20 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.03 +1.19 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.00 +1.13 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.33 +1.43 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.07 +0.99 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.28 +0.96 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.56 +0.92 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.26 +1.11 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.44 +0.80 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.09 +0.85 36 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 17.64 +0.72 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.08 +0.38 35 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 15.31 +0.72 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.26 +0.77 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.11 +0.85 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.16 +0.63 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 11.31 +0.66 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 10.41 +0.62 36 0 21 0
29SEP27 117.50 C 0.00 0.00 0.00 9.63 +0.55 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.92 +0.55 35 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.21 +0.55 35 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.54 +0.44 35 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 6.99 +0.44 35 0 2 0
29SEP27 130.00 C 6.75 6.75 6.75 6.45 +0.44 35 1 3 +1
29SEP27 132.50 C 0.00 0.00 0.00 5.91 +0.40 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.45 +0.35 35 0 2 0
29SEP27 137.50 C 0.00 0.00 0.00 5.04 +0.35 35 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.63 +0.35 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.23 +0.30 35 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 3.90 +0.26 35 0 4 0
29SEP27 147.50 C 0.00 0.00 0.00 3.61 +0.27 35 0 7 0
29SEP27 150.00 C 0.00 0.00 0.00 3.31 +0.26 35 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 3.02 +0.23 35 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 2.78 +0.20 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.57 +0.20 35 0 4 0
29SEP27 160.00 C 0.00 0.00 0.00 2.36 +0.20 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.16 +0.20 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 1.96 +0.14 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.82 +0.15 35 0 30 0
29SEP27 170.00 C 2.30 2.30 2.30 1.68 +0.15 35 1 31 +1
29SEP27 172.50 C 0.00 0.00 0.00 1.54 +0.15 35 0 31 0
29SEP27 175.00 C 0.00 0.00 0.00 1.40 +0.13 35 0 31 0
29SEP27 177.50 C 0.00 0.00 0.00 1.27 +0.09 35 0 30 0
29SEP27 180.00 C 0.00 0.00 0.00 1.18 +0.10 35 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.09 +0.10 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 1.00 +0.10 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.88 +0.09 35 0 56 0
TOTAL CALL 2,642 87,813 +895
09OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 114 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 97 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 103 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 245 0
09OCT26 100.00 P 0.00 0.00 0.00 0.02 -0.12 32 0 114 0
09OCT26 101.00 P 0.15 0.15 0.12 0.04 -0.24 29 2 104 0
09OCT26 102.00 P 0.28 0.28 0.24 0.11 -0.41 29 10 185 -5
09OCT26 103.00 P 0.44 0.44 0.44 0.27 -0.61 30 10 417 +10
09OCT26 104.00 P 0.00 0.00 0.00 0.55 -0.83 30 0 184 0
09OCT26 105.00 P 0.00 0.00 0.00 1.00 -1.03 30 0 365 0
09OCT26 106.00 P 0.00 0.00 0.00 1.57 -1.22 29 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 2.39 -1.27 32 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 3.28 -1.19 35 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 4.13 -1.29 30 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 5.11 -1.29 31 0 4 0
09OCT26 111.00 P 0.00 0.00 0.00 6.10 -1.30 0 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 7.10 -1.30 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 8.10 -1.30 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 9.10 -1.30 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 10.10 -1.30 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 11.10 -1.30 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 12.10 -1.30 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 13.10 -1.30 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 15.10 -1.30 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 17.10 -1.85 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 18.10 -1.88 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 19.67 -1.34 167 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 2 0
16OCT26 95.00 P 0.08 0.08 0.08 0.02 -0.04 28 12 27 +12
16OCT26 96.00 P 0.00 0.00 0.00 0.04 -0.07 28 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.07 -0.11 28 0 0 0
16OCT26 98.00 P 0.24 0.26 0.24 0.13 -0.15 28 3 31 +3
16OCT26 99.00 P 0.30 0.31 0.30 0.21 -0.22 28 13 88 +13
16OCT26 100.00 P 0.00 0.00 0.00 0.33 -0.31 28 0 17 0
16OCT26 101.00 P 0.76 0.76 0.76 0.51 -0.40 28 14 79 0
16OCT26 102.00 P 0.00 0.00 0.00 0.74 -0.52 28 0 15 0
16OCT26 103.00 P 1.33 1.33 1.07 1.06 -0.63 29 55 72 +40
16OCT26 104.00 P 1.73 1.85 1.58 1.43 -0.77 28 55 44 +15
16OCT26 105.00 P 0.00 0.00 0.00 1.90 -0.89 28 0 15 0
16OCT26 106.00 P 2.66 2.66 2.66 2.45 -1.01 28 15 15 +15
16OCT26 107.00 P 0.00 0.00 0.00 3.10 -1.11 28 0 0 0
16OCT26 108.00 P 0.00 0.00 0.00 3.83 -1.04 29 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 4.56 -1.15 28 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 5.40 -1.19 28 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 6.28 -1.23 28 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 7.20 -1.26 28 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.15 -1.27 28 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.12 -1.29 28 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 10.11 -1.29 29 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 11.10 -1.30 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 12.10 -1.30 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 13.10 -1.30 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 15.10 -1.30 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 17.10 -1.85 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 18.10 -1.88 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 19.67 - 80 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 124 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29OCT26 77.50 P 0.03 0.03 0.03 0.01 0.00 45 1 69 +1
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29OCT26 85.00 P 0.06 0.06 0.06 0.01 0.00 33 1 90 0
29OCT26 87.50 P 0.09 0.09 0.09 0.01 -0.01 28 6 191 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 5,261 0
29OCT26 92.50 P 0.21 0.22 0.20 0.08 -0.08 27 14 252 +13
29OCT26 95.00 P 0.37 0.40 0.35 0.20 -0.17 27 44 571 -17
29OCT26 97.50 P 0.00 0.00 0.00 0.47 -0.31 27 0 720 0
29OCT26 100.00 P 1.05 1.22 1.05 0.95 -0.49 27 37 1,849 +32
29OCT26 102.50 P 1.90 1.96 1.75 1.73 -0.67 27 51 1,196 +15
29OCT26 105.00 P 3.20 3.23 2.80 2.85 -0.85 28 100 1,617 +31
29OCT26 107.50 P 0.00 0.00 0.00 4.35 -1.04 28 0 765 0
29OCT26 110.00 P 0.00 0.00 0.00 6.00 -1.12 27 0 894 0
29OCT26 112.50 P 0.00 0.00 0.00 8.03 -1.21 27 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.27 -1.26 27 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 12.64 -1.29 27 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.10 -1.30 0 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 17.60 -1.87 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 20.68 -1.36 55 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 23.13 -1.39 58 0 150 0
29OCT26 130.00 P 0.00 0.00 0.00 25.64 -1.40 63 0 84 0
29OCT26 132.50 P 0.00 0.00 0.00 28.17 -1.26 68 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.67 -1.38 72 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.17 -1.38 75 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.67 -1.06 79 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.17 -1.35 83 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.67 -1.25 86 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.17 -1.35 90 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.68 -1.22 93 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 48.17 -1.27 97 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.66 -1.25 100 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.17 -1.24 103 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.67 -1.27 106 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.17 -1.24 109 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.67 -1.35 112 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.16 -1.37 114 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.67 -1.23 117 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.17 -1.25 120 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.67 -1.34 123 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.17 -1.33 125 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.66 -1.37 128 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.17 -1.36 130 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.67 -1.32 133 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.17 -1.24 135 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.67 -1.36 138 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.17 -1.36 140 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.67 -1.36 143 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.17 -1.26 145 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.67 -1.35 147 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.67 -1.37 152 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.67 -1.22 156 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
27NOV26 77.50 P 0.22 0.22 0.22 0.03 -0.02 34 5 20 +5
27NOV26 80.00 P 0.28 0.28 0.27 0.06 -0.03 33 50 373 +50
27NOV26 82.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 109 0
27NOV26 85.00 P 0.00 0.00 0.00 0.22 -0.08 33 0 180 0
27NOV26 87.50 P 0.63 0.63 0.63 0.39 -0.12 34 20 152 +20
27NOV26 90.00 P 0.87 0.87 0.86 0.63 -0.19 34 22 285 +18
27NOV26 92.50 P 1.20 1.20 1.20 1.00 -0.26 34 10 412 +10
27NOV26 95.00 P 1.70 1.70 1.70 1.50 -0.35 34 1 472 +1
27NOV26 97.50 P 2.18 2.18 2.18 2.16 -0.44 34 22 1,070 0
27NOV26 100.00 P 0.00 0.00 0.00 2.97 -0.55 34 0 487 0
27NOV26 102.50 P 0.00 0.00 0.00 3.92 -0.71 33 0 1,633 0
27NOV26 105.00 P 5.10 5.10 5.09 5.18 -0.76 34 40 523 +40
27NOV26 107.50 P 0.00 0.00 0.00 6.57 -0.88 34 0 542 0
27NOV26 110.00 P 8.61 8.66 8.15 7.88 -1.30 32 718 3,171 +431
27NOV26 112.50 P 0.00 0.00 0.00 9.58 -1.21 32 0 446 0
27NOV26 115.00 P 12.00 12.00 12.00 11.69 -1.04 33 10 103 +10
27NOV26 117.50 P 0.00 0.00 0.00 13.71 -1.09 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.83 -1.16 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 18.06 -1.69 33 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 20.90 -1.27 41 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 23.31 -1.21 43 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.64 -1.40 43 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 28.17 -1.26 47 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.67 -1.38 49 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 33.17 -1.38 52 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.67 -1.27 55 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.17 -1.35 57 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.67 -1.27 60 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.17 -1.35 62 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.68 -1.28 64 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.17 -1.27 66 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.66 -1.26 68 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.17 -1.29 71 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.67 -1.31 73 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.17 -1.26 75 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.67 -1.35 77 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.16 -1.37 79 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.67 -1.24 81 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.17 -1.25 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.67 -1.34 85 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.17 -1.33 87 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.66 -1.37 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.17 -1.36 90 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.67 -1.32 92 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.17 -1.24 93 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.67 -1.36 95 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.17 -1.36 97 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.67 -1.36 98 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.17 -1.27 100 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.67 -1.35 101 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.67 -1.37 104 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.67 -1.25 107 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 55.00 P 0.09 0.09 0.07 0.01 0.00 47 10 255 -10
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 286 0
30DEC26 70.00 P 0.22 0.23 0.21 0.02 -0.01 33 28 346 +18
30DEC26 72.50 P 0.28 0.29 0.28 0.04 -0.01 33 47 168 +47
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 219 0
30DEC26 80.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 1,099 0
30DEC26 82.50 P 0.69 0.69 0.69 0.36 -0.10 32 15 174 -15
30DEC26 85.00 P 0.85 0.85 0.85 0.57 -0.14 32 2 685 -2
30DEC26 87.50 P 0.00 0.00 0.00 0.85 -0.20 32 0 348 0
30DEC26 90.00 P 0.00 0.00 0.00 1.23 -0.27 32 0 1,689 0
30DEC26 92.50 P 1.94 1.94 1.94 1.73 -0.34 32 1 1,872 +1
30DEC26 95.00 P 2.55 2.55 2.55 2.37 -0.41 33 2 1,793 0
30DEC26 97.50 P 3.25 3.39 3.23 3.12 -0.46 32 42 1,333 -7
30DEC26 100.00 P 3.95 4.00 3.95 3.93 -0.67 32 23 3,982 -2
30DEC26 102.50 P 5.05 5.05 5.05 5.05 -0.67 32 1 3,655 0
30DEC26 105.00 P 0.00 0.00 0.00 6.27 -0.77 32 0 2,221 0
30DEC26 107.50 P 0.00 0.00 0.00 7.65 -0.86 32 0 2,473 0
30DEC26 110.00 P 0.00 0.00 0.00 9.01 -1.28 31 0 3,801 0
30DEC26 112.50 P 11.00 11.00 11.00 10.47 -1.26 30 175 1,393 -139
30DEC26 115.00 P 0.00 0.00 0.00 12.56 -1.01 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.48 -1.04 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.49 -1.10 32 0 1,209 0
30DEC26 122.50 P 0.00 0.00 0.00 18.24 -2.01 29 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 21.36 -0.91 37 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 23.65 -0.98 38 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.92 -1.12 38 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 28.25 -1.30 39 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 30.67 -1.38 40 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 33.17 -1.38 42 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.67 -1.27 44 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 38.17 -1.35 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.67 -1.27 49 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 43.17 -1.35 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.68 -1.28 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 48.17 -1.27 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.66 -1.26 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.17 -1.29 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.67 -1.31 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.17 -1.26 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.67 -1.35 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.16 -1.37 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.67 -1.24 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 68.17 -1.27 67 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.67 -1.34 69 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.17 -1.33 70 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.66 -1.37 72 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.17 -1.36 73 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.67 -1.32 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.17 -1.24 76 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.67 -1.36 77 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.17 -1.36 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.67 -1.36 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.17 -1.28 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.67 -1.35 82 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.67 -1.37 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.67 -1.25 87 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 41 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.28 -0.06 32 0 4 0
28JAN27 80.00 P 0.00 0.00 0.00 0.44 -0.08 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.66 -0.12 32 0 83 0
28JAN27 85.00 P 0.00 0.00 0.00 0.94 -0.18 32 0 15 0
28JAN27 87.50 P 1.60 1.60 1.56 1.31 -0.24 32 55 128 +55
28JAN27 90.00 P 0.00 0.00 0.00 1.80 -0.28 32 0 45 0
28JAN27 92.50 P 0.00 0.00 0.00 2.41 -0.32 32 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 3.12 -0.41 32 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.92 -0.50 32 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 4.84 -0.57 32 0 40 0
28JAN27 102.50 P 5.85 5.85 5.85 5.92 -0.64 32 20 80 0
28JAN27 105.00 P 0.00 0.00 0.00 7.15 -0.72 32 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 8.51 -0.81 32 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.88 -1.08 31 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.59 -0.89 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.34 -0.92 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.17 -0.99 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.11 -1.02 32 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.14 -1.64 32 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.87 -1.07 36 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.07 -1.09 36 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.31 -1.11 37 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.59 -1.13 37 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.84 -1.24 38 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 33.25 -1.30 39 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.67 -1.27 40 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 38.17 -1.35 41 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 40.67 -1.27 43 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 43.17 -1.35 45 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 45.68 -1.29 47 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 48.17 -1.28 48 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.66 -1.26 50 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 53.17 -1.29 51 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.67 -1.31 53 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 58.17 -1.26 54 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.67 -1.35 56 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 63.16 -1.37 57 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.67 -1.24 58 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 68.17 -1.27 60 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.67 -1.34 61 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 73.17 -1.33 62 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.66 -1.37 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.28 -0.05 33 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.41 -0.07 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.60 -0.08 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.84 -0.11 33 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.13 -0.16 33 0 4,105 0
30MAR27 82.50 P 0.00 0.00 0.00 1.51 -0.18 33 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 1.98 -0.21 33 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.51 -0.28 33 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 3.17 -0.29 34 0 2,658 0
30MAR27 92.50 P 0.00 0.00 0.00 3.92 -0.37 34 0 135 0
30MAR27 95.00 P 4.82 4.82 4.82 4.76 -0.42 34 2 112 +2
30MAR27 97.50 P 0.00 0.00 0.00 5.65 -0.48 33 0 987 0
30MAR27 100.00 P 0.00 0.00 0.00 6.66 -0.43 33 0 3,075 0
30MAR27 102.50 P 0.00 0.00 0.00 7.79 -0.60 33 0 999 0
30MAR27 105.00 P 0.00 0.00 0.00 9.02 -0.67 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.37 -0.75 33 0 1,090 0
30MAR27 110.00 P 12.20 12.20 12.20 11.81 -0.81 33 1 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 13.42 -0.76 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.03 -0.86 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.80 -1.27 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 19.07 -0.93 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.01 -0.97 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.03 -0.85 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 25.10 -1.00 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.24 -1.02 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.38 -1.05 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.62 -1.09 37 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.86 -1.13 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.15 -1.13 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.45 -1.15 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.79 -1.20 38 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 43.17 -1.35 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.68 -1.29 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 48.17 -1.28 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.66 -1.26 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.17 -1.29 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.67 -1.31 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.17 -1.26 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.67 -1.35 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.16 -1.37 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.67 -1.24 50 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.17 -1.27 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.67 -1.34 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.17 -1.33 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.66 -1.37 54 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.17 -1.36 55 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.67 -1.32 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.17 -1.24 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.67 -1.36 58 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.17 -1.36 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.67 -1.36 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.17 -1.28 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.67 -1.35 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.67 -1.37 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.67 -1.25 66 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
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 0.00 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.32 -0.05 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.45 -0.08 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.64 -0.08 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.86 -0.13 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.14 -0.15 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 -0.22 34 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.89 -0.24 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.41 -0.24 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.96 -0.32 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 3.63 -0.32 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.36 -0.34 35 0 923 0
29JUN27 87.50 P 5.29 5.29 5.29 5.11 -0.36 35 25 185 +25
29JUN27 90.00 P 0.00 0.00 0.00 5.92 -0.41 34 0 1,119 0
29JUN27 92.50 P 0.00 0.00 0.00 6.83 -0.46 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 7.82 -0.52 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.92 -0.58 34 0 96 0
29JUN27 100.00 P 10.20 10.20 10.20 10.14 -0.60 34 1 902 0
29JUN27 102.50 P 11.65 11.65 11.65 11.42 -0.66 34 1 330 +1
29JUN27 105.00 P 0.00 0.00 0.00 12.78 -0.72 33 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 14.25 -0.73 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.80 -0.77 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.67 -0.67 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.37 -0.83 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 21.17 -0.86 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.04 -0.86 35 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 24.92 -0.88 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 26.89 -0.89 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.87 -0.93 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.76 -1.00 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.97 -1.01 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.10 -0.98 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.23 -1.03 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.43 -1.02 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.65 -1.02 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.85 -1.06 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.13 -1.08 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.41 -1.04 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.70 -1.10 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.99 -1.10 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.33 -1.10 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.67 -1.08 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 60.00 -1.15 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.36 -1.14 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.74 -1.15 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.11 -1.13 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.49 -1.14 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.87 -1.20 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.26 -1.19 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.68 -1.15 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 79.08 -1.24 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.49 -1.19 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.91 -1.18 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.32 -1.21 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.74 -1.22 36 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 91.12 -1.28 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.59 -1.26 36 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.01 -1.23 36 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.88 -1.25 36 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.74 -1.26 34 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.24 -0.02 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.48 -0.05 35 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 0.90 -0.08 35 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.18 -0.08 35 0 4 0
29SEP27 67.50 P 0.00 0.00 0.00 1.52 -0.11 35 0 19 0
29SEP27 70.00 P 0.00 0.00 0.00 1.91 -0.12 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.37 -0.09 35 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.90 -0.17 35 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.51 -0.22 35 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.19 -0.23 35 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 4.93 -0.30 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.70 -0.33 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.51 -0.37 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.39 -0.41 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.36 -0.46 34 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.43 -0.49 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 10.56 -0.55 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 11.78 -0.60 34 0 516 0
29SEP27 102.50 P 0.00 0.00 0.00 13.08 -0.64 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.47 -0.68 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.95 -0.69 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.58 -0.76 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 19.01 -0.97 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.93 -0.76 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.64 -0.73 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 24.47 -0.84 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 26.34 -0.83 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.22 -0.87 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.16 -0.90 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.15 -0.93 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.15 -0.98 35 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 36.25 -0.94 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.36 -0.94 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.47 -0.97 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.62 -0.97 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.79 -1.02 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.99 -1.02 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.21 -0.74 35 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 51.44 -1.05 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.71 -1.09 36 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.98 -1.09 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.26 -1.12 36 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.58 -1.08 36 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.88 -1.12 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.19 -1.14 36 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.55 -1.13 36 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.90 -1.15 36 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 72.26 -1.18 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.62 -1.18 36 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.96 -1.23 36 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 79.39 -1.17 36 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.76 -1.21 36 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 84.15 -1.18 36 0 0 0
TOTAL PUT 1,792 107,633 +737
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$ 35.340
29OCT26 24.00 C 0.00 0.00 0.00 11.39 +0.20 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.39 +0.20 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.39 +0.20 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.39 +0.19 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.40 +0.20 37 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.41 +0.19 36 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.44 +0.18 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.50 +0.17 37 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.60 +0.13 36 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.79 +0.11 36 0 120 0
29OCT26 34.00 C 1.85 1.85 1.85 2.08 +0.08 36 30 100 0
29OCT26 35.00 C 1.30 1.30 1.30 1.45 -0.03 35 15 470 +15
29OCT26 36.00 C 0.87 0.97 0.87 0.98 -0.04 35 22 392 0
29OCT26 37.00 C 0.52 0.52 0.52 0.64 -0.03 36 3 99 +3
29OCT26 38.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 124 0
29OCT26 39.00 C 0.21 0.21 0.21 0.24 -0.01 36 15 176 +15
29OCT26 40.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 366 0
29OCT26 41.00 C 0.07 0.08 0.07 0.08 -0.01 37 30 163 +30
29OCT26 42.00 C 0.00 0.00 0.00 0.05 0.00 38 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 10.47 +0.19 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.50 +0.08 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.39 +0.04 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.58 +0.16 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.50 -0.03 27 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.68 0.00 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.03 +0.15 41 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.28 +0.14 41 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.59 +0.12 41 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 2.95 -0.01 41 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 2.41 -0.01 41 0 280 0
27NOV26 36.00 C 0.00 0.00 0.00 1.93 +0.01 40 0 184 0
27NOV26 37.00 C 0.00 0.00 0.00 1.53 -0.01 40 0 131 0
27NOV26 38.00 C 0.00 0.00 0.00 1.20 -0.02 40 0 98 0
27NOV26 39.00 C 0.00 0.00 0.00 0.94 0.00 41 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 0.72 -0.02 41 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.42 0.00 41 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.32 0.00 41 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.24 0.00 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 0.00 42 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 42 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 0.00 42 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 12.59 +0.24 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.60 +0.22 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.65 +0.22 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.57 -0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.67 0.00 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.78 -0.06 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.06 +0.01 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.27 +0.04 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.53 +0.13 41 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.84 +0.12 41 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 4.19 +0.09 41 0 102 0
30DEC26 34.00 C 0.00 0.00 0.00 3.59 +0.06 41 0 108 0
30DEC26 35.00 C 0.00 0.00 0.00 3.07 -0.02 41 0 239 0
30DEC26 36.00 C 0.00 0.00 0.00 2.60 0.00 41 0 298 0
30DEC26 37.00 C 0.00 0.00 0.00 2.22 0.00 41 0 265 0
30DEC26 38.00 C 0.00 0.00 0.00 1.83 -0.03 41 0 327 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 0.00 41 0 413 0
30DEC26 40.00 C 0.00 0.00 0.00 1.28 -0.01 41 0 772 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 0.00 41 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 1,177 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 0.00 41 0 99 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.02 41 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.01 41 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 0.00 41 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 0.00 41 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 0.00 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 0.00 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 0.00 42 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 45 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 9.79 -0.07 38 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.86 -0.14 36 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.06 -0.11 38 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.29 -0.10 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.53 -0.10 39 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.94 +0.11 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.29 +0.11 42 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.82 +0.37 44 0 60 0
28JAN27 34.00 C 4.02 4.02 4.02 4.11 0.00 41 15 30 +15
28JAN27 35.00 C 0.00 0.00 0.00 3.61 +0.01 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 3.15 +0.01 41 0 45 0
28JAN27 37.00 C 0.00 0.00 0.00 2.74 +0.01 41 0 25 0
28JAN27 38.00 C 0.00 0.00 0.00 2.37 +0.01 41 0 20 0
28JAN27 39.00 C 0.00 0.00 0.00 2.04 0.00 41 0 26 0
28JAN27 40.00 C 0.00 0.00 0.00 1.74 -0.01 41 0 19 0
28JAN27 41.00 C 0.00 0.00 0.00 1.49 0.00 41 0 13 0
28JAN27 42.00 C 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.93 +0.01 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.91 -0.10 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.00 -0.08 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.17 -0.05 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.34 -0.05 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.52 -0.11 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.93 +0.06 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.06 -0.01 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.29 -0.14 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.65 -0.14 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.03 -0.16 41 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 5.46 -0.13 41 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.09 +0.04 43 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.60 +0.03 43 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.15 +0.02 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.73 +0.01 43 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 3.35 +0.01 43 0 105 0
30MAR27 39.00 C 0.00 0.00 0.00 3.01 +0.02 43 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 2.69 +0.01 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.41 +0.02 43 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.15 +0.01 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.94 +0.04 43 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 1.70 +0.08 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.47 +0.03 42 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.30 +0.02 42 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.16 +0.02 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.03 +0.02 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.91 0.00 42 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.80 -0.02 42 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 0.46 +0.01 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 0.00 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 0.00 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 0.00 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 0.00 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 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.52 -0.02 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.74 0.00 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.94 +0.29 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.18 -0.02 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.39 -0.04 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.73 -0.04 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.03 -0.03 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.36 -0.07 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.75 -0.08 43 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.20 +0.14 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.64 -0.10 43 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.12 -0.11 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.76 +0.01 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.21 +0.05 42 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 4.80 +0.04 42 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.46 +0.08 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.99 +0.05 42 0 0 0
29JUN27 40.00 C 3.68 3.68 3.68 3.67 +0.07 42 15 86 +15
29JUN27 41.00 C 0.00 0.00 0.00 3.51 +0.03 43 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.10 -0.13 42 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 2.85 -0.11 42 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.62 -0.10 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.40 0.00 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.20 -0.01 42 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.02 -0.02 42 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 1.86 -0.03 42 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.71 -0.05 43 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.61 -0.08 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.93 -0.04 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.25 -0.04 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.60 +0.28 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.89 -0.11 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.33 -0.07 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.89 +0.09 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.18 +0.12 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.66 -0.11 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.35 +0.10 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.88 +0.09 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.42 +0.06 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.01 +0.07 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.62 +0.06 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.25 +0.02 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.92 +0.06 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.60 +0.01 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.30 0.00 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.04 +0.06 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.76 +0.03 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.44 +0.02 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.22 -0.07 44 0 20 0
TOTAL CALL 145 14,719 +93
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 196 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 314 0
29OCT26 33.00 P 0.55 0.55 0.55 0.40 -0.09 37 1 452 0
29OCT26 34.00 P 0.85 0.88 0.85 0.69 -0.09 37 31 598 +31
29OCT26 35.00 P 1.33 1.33 1.15 1.11 -0.08 37 30 328 +30
29OCT26 36.00 P 0.00 0.00 0.00 1.66 -0.11 38 0 196 0
29OCT26 37.00 P 0.00 0.00 0.00 2.26 -0.19 36 0 260 0
29OCT26 38.00 P 0.00 0.00 0.00 3.01 -0.20 36 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 3.85 -0.20 36 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.75 -0.20 36 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.87 -0.03 50 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.75 -0.12 47 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.76 -0.10 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.66 -0.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.66 -0.20 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.66 -0.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.66 -0.20 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.95 +0.09 90 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.75 -0.11 77 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.37 -0.04 41 0 125 0
27NOV26 31.00 P 0.70 0.70 0.70 0.56 -0.05 42 6 373 +3
27NOV26 32.00 P 0.00 0.00 0.00 0.82 -0.06 42 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 1.14 -0.08 42 0 107 0
27NOV26 34.00 P 0.00 0.00 0.00 1.53 -0.07 42 0 106 0
27NOV26 35.00 P 0.00 0.00 0.00 1.98 -0.06 42 0 211 0
27NOV26 36.00 P 0.00 0.00 0.00 2.50 -0.08 41 0 424 0
27NOV26 37.00 P 0.00 0.00 0.00 3.06 -0.12 41 0 292 0
27NOV26 38.00 P 0.00 0.00 0.00 3.76 -0.15 41 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.48 -0.17 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.26 -0.22 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.09 -0.25 41 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.16 +0.01 47 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.86 -0.27 41 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.78 -0.20 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.73 -0.19 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.69 -0.20 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.67 -0.20 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.95 +0.03 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.75 -0.21 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 -0.06 42 0 339 0
30DEC26 31.00 P 0.00 0.00 0.00 1.00 -0.06 42 0 254 0
30DEC26 32.00 P 0.00 0.00 0.00 1.31 -0.06 42 0 136 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 -0.06 42 0 157 0
30DEC26 34.00 P 0.00 0.00 0.00 2.08 -0.06 42 0 155 0
30DEC26 35.00 P 0.00 0.00 0.00 2.55 -0.07 42 0 305 0
30DEC26 36.00 P 0.00 0.00 0.00 3.08 -0.07 41 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 3.66 -0.06 41 0 1,097 0
30DEC26 38.00 P 0.00 0.00 0.00 4.30 -0.14 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.12 -0.03 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.72 -0.21 41 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.50 -0.21 41 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.31 -0.18 41 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.26 -0.10 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.19 -0.02 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.92 -0.19 41 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.85 -0.20 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.78 -0.20 41 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.95 +0.02 50 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.75 -0.21 44 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.68 -0.19 42 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.16 -0.20 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.66 -0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.16 -0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.66 -0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.16 -0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.66 -0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.16 -0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.66 -0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.16 -0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.66 -0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.16 -0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.66 -0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.16 -0.20 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.66 -0.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.16 -0.20 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.66 -0.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.16 -0.20 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.58 -0.06 42 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.79 -0.06 42 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 1.05 -0.07 42 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 1.34 -0.09 42 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.69 -0.05 42 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 2.07 -0.05 42 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.49 -0.06 42 0 15 0
28JAN27 35.00 P 3.16 3.20 3.15 2.97 -0.06 42 60 182 +60
28JAN27 36.00 P 0.00 0.00 0.00 3.51 -0.06 42 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 4.10 -0.07 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.80 -0.08 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.49 -0.08 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.21 -0.09 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.00 -0.04 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.82 0.00 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.66 +0.01 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.48 -0.01 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.37 +0.02 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.03 43 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 -0.05 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.37 -0.06 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.68 -0.07 43 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.03 -0.05 43 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 2.41 -0.04 43 0 256 0
30MAR27 33.00 P 0.00 0.00 0.00 2.82 -0.04 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 -0.04 43 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 3.76 -0.06 43 0 92 0
30MAR27 36.00 P 0.00 0.00 0.00 4.30 -0.06 43 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.93 0.00 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.56 -0.07 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.27 -0.03 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.83 -0.15 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.66 -0.05 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.43 -0.04 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.21 -0.03 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.01 -0.01 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.88 +0.03 45 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.51 -0.18 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.54 +0.01 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.45 +0.03 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.34 +0.05 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.03 -0.17 43 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.52 0.00 47 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.93 +0.03 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.17 -0.19 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.66 -0.21 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.43 +0.07 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.66 -0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.16 -0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.93 +0.06 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.43 +0.07 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.93 +0.07 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.43 +0.06 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.88 +0.02 76 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.74 -0.02 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 -0.03 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.16 -0.03 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.43 -0.04 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.71 -0.05 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 -0.06 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.41 -0.06 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.81 -0.06 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.25 -0.03 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.68 -0.04 44 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 4.15 -0.05 43 0 228 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.06 43 0 176 0
29JUN27 36.00 P 0.00 0.00 0.00 5.20 -0.04 43 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.77 -0.09 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.16 -0.16 41 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.10 -0.06 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.82 -0.01 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.49 -0.04 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 0.00 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.97 -0.02 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.73 -0.01 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.54 +0.01 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.31 -0.01 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.08 -0.07 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.00 +0.04 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.84 +0.03 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.43 -0.03 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.72 -0.04 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.02 -0.04 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.38 -0.01 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.69 -0.07 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 3.08 -0.04 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.48 -0.04 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.91 -0.05 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.38 -0.01 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.86 -0.05 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.37 -0.09 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.92 -0.06 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.50 -0.06 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.11 -0.06 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.74 -0.07 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.46 -0.06 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.14 -0.06 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.85 -0.06 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.64 +0.01 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.38 0.00 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.15 +0.02 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.87 -0.03 44 0 0 0
TOTAL PUT 128 21,968 +124
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$ 33.380
29OCT26 21.00 C 0.00 0.00 0.00 12.42 -0.09 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.42 -0.09 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.43 -0.09 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.43 -0.09 49 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.43 -0.13 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.38 -0.17 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.41 -0.20 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.50 -0.14 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.58 -0.14 43 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.71 -0.27 43 0 71 0
29OCT26 31.00 C 0.00 0.00 0.00 2.92 -0.16 43 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 2.23 -0.15 43 0 125 0
29OCT26 33.00 C 0.00 0.00 0.00 1.65 -0.14 43 0 114 0
29OCT26 34.00 C 1.30 1.30 1.16 1.19 -0.09 44 7 222 +1
29OCT26 35.00 C 0.88 0.88 0.81 0.82 -0.08 43 4 217 0
29OCT26 36.00 C 0.54 0.56 0.54 0.55 -0.08 43 13 256 -6
29OCT26 37.00 C 0.42 0.42 0.37 0.34 -0.09 43 6 332 -4
29OCT26 38.00 C 0.25 0.25 0.25 0.22 -0.06 43 1 166 +1
29OCT26 39.00 C 0.17 0.17 0.17 0.13 -0.05 43 100 203 0
29OCT26 40.00 C 0.11 0.11 0.11 0.08 -0.03 44 26 247 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 182 0
29OCT26 43.00 C 0.05 0.05 0.05 0.02 -0.01 46 1 85 0
29OCT26 44.00 C 0.03 0.03 0.03 0.01 0.00 45 14 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 10.44 -0.24 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.48 -0.24 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.52 -0.25 37 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.60 -0.25 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.71 -0.25 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.98 -0.09 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.20 -0.07 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.47 -0.07 48 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.81 -0.05 48 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 3.12 -0.14 46 0 226 0
27NOV26 33.00 C 0.00 0.00 0.00 2.61 -0.05 47 0 219 0
27NOV26 34.00 C 2.05 2.05 2.05 2.29 +0.11 50 2 131 0
27NOV26 35.00 C 0.00 0.00 0.00 1.77 -0.01 47 0 69 0
27NOV26 36.00 C 0.00 0.00 0.00 1.44 0.00 48 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 1.16 0.00 48 0 100 0
27NOV26 38.00 C 0.00 0.00 0.00 0.92 0.00 48 0 158 0
27NOV26 39.00 C 0.00 0.00 0.00 0.73 0.00 48 0 291 0
27NOV26 40.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 246 0
27NOV26 41.00 C 0.00 0.00 0.00 0.45 -0.02 48 0 1,105 0
27NOV26 42.00 C 0.00 0.00 0.00 0.35 -0.01 48 0 132 0
27NOV26 43.00 C 0.29 0.29 0.29 0.28 0.00 49 1 59 +1
27NOV26 44.00 C 0.22 0.22 0.22 0.22 +0.01 49 1 95 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 81 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 49 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 12.50 -0.25 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.54 -0.25 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.59 -0.25 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.66 -0.26 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.77 -0.25 43 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.90 -0.21 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.07 -0.25 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.39 -0.15 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.49 -0.13 43 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.83 -0.13 43 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.23 -0.12 44 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 3.72 -0.12 45 0 89 0
30DEC26 33.00 C 3.15 3.20 3.15 3.22 -0.10 45 75 225 +30
30DEC26 34.00 C 2.81 2.81 2.74 2.79 -0.07 46 45 76 +45
30DEC26 35.00 C 2.35 2.35 2.35 2.38 -0.07 46 60 952 +30
30DEC26 36.00 C 0.00 0.00 0.00 2.03 -0.06 46 0 244 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 -0.07 46 0 88 0
30DEC26 38.00 C 1.45 1.45 1.45 1.46 -0.08 46 35 171 -35
30DEC26 39.00 C 1.23 1.23 1.23 1.24 -0.08 46 50 99 +50
30DEC26 40.00 C 1.02 1.02 1.02 1.06 -0.04 47 250 328 -112
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.07 47 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.73 -0.06 47 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 -0.06 47 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 -0.04 47 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 -0.04 47 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.04 47 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 48 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 10.77 -0.25 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.88 -0.25 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 9.02 -0.26 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.20 -0.25 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.41 -0.26 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.68 -0.24 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.07 -0.11 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.43 -0.13 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.69 -0.13 44 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 4.22 -0.11 45 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.75 -0.09 46 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 3.31 -0.09 46 0 45 0
28JAN27 35.00 C 0.00 0.00 0.00 2.92 -0.08 46 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.57 -0.07 46 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 2.25 -0.07 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.73 -0.06 47 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.49 -0.08 47 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.29 -0.08 47 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 1.11 -0.07 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.92 -0.21 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.04 -0.25 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.18 -0.25 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.35 -0.26 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.56 -0.25 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.80 -0.26 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.08 -0.26 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.41 -0.25 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.77 -0.25 45 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.19 -0.24 46 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.72 -0.15 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.20 -0.12 47 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.75 -0.04 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.28 -0.08 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.90 -0.07 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.54 -0.07 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.22 -0.07 47 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 2.92 -0.07 48 0 1,079 0
30MAR27 39.00 C 0.00 0.00 0.00 2.63 -0.08 48 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.37 -0.08 48 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 2.12 -0.09 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.82 -0.13 46 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.67 -0.05 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.51 -0.06 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.36 -0.07 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.22 -0.06 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.09 -0.05 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.97 -0.05 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 -0.04 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.77 -0.05 47 0 19 0
30MAR27 52.50 C 0.00 0.00 0.00 0.58 -0.03 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.03 47 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.39 -0.25 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.57 -0.26 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.78 -0.26 51 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.03 -0.25 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.30 -0.26 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.61 -0.26 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.96 -0.25 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.34 -0.26 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.77 -0.24 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.22 -0.24 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.71 -0.20 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.24 -0.17 50 0 15 0
29JUN27 33.00 C 5.88 5.88 5.88 5.77 -0.17 50 30 32 +30
29JUN27 34.00 C 0.00 0.00 0.00 5.33 -0.17 50 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.93 -0.16 50 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.54 -0.16 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.07 -0.28 49 0 30 0
29JUN27 38.00 C 4.09 4.09 4.09 3.86 -0.15 50 30 45 +15
29JUN27 39.00 C 0.00 0.00 0.00 3.55 -0.16 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.28 -0.15 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.01 -0.14 50 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.77 -0.14 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.56 -0.13 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.35 -0.13 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.16 -0.12 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.99 -0.11 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.83 -0.12 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.67 -0.12 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.54 -0.10 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.42 -0.10 49 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 12.07 -0.25 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.37 -0.25 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.70 -0.24 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.06 -0.25 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.46 -0.24 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.90 -0.24 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.37 -0.21 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.87 -0.20 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.39 -0.17 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.93 -0.15 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.50 -0.16 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.08 -0.16 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.68 -0.16 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.34 -0.15 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.00 -0.16 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.68 -0.15 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.38 -0.14 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.11 -0.14 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.86 -0.14 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.60 -0.14 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.37 -0.12 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.17 -0.13 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.98 -0.12 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.78 -0.13 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.59 -0.13 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.44 -0.11 50 0 30 0
TOTAL CALL 751 17,891 +47
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.03 0.03 0.03 0.01 -0.01 43 16 61 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 96 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 178 0
29OCT26 29.00 P 0.21 0.21 0.21 0.15 -0.02 44 2 172 -2
29OCT26 30.00 P 0.33 0.33 0.32 0.28 -0.03 44 8 159 -5
29OCT26 31.00 P 0.52 0.53 0.52 0.50 -0.03 44 23 298 +19
29OCT26 32.00 P 0.86 0.86 0.83 0.81 -0.03 44 7 201 -3
29OCT26 33.00 P 0.00 0.00 0.00 1.22 -0.05 43 0 216 0
29OCT26 34.00 P 0.00 0.00 0.00 1.76 +0.06 44 0 302 0
29OCT26 35.00 P 2.48 2.48 2.48 2.44 +0.05 45 30 160 -7
29OCT26 36.00 P 0.00 0.00 0.00 3.10 +0.02 43 0 357 0
29OCT26 37.00 P 0.00 0.00 0.00 3.91 +0.04 43 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 4.78 +0.06 43 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.70 +0.08 43 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.75 +0.19 52 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 7.71 +0.19 54 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.65 +0.14 52 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 9.69 +0.16 61 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.69 +0.16 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.69 +0.16 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.69 +0.16 74 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.69 +0.16 78 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.69 +0.16 82 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.69 +0.16 86 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 36 0
27NOV26 27.00 P 0.32 0.32 0.32 0.31 +0.02 48 1 5 +1
27NOV26 28.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 35 0
27NOV26 29.00 P 0.64 0.64 0.63 0.67 +0.01 48 6 35 -4
27NOV26 30.00 P 0.91 0.94 0.87 0.93 +0.01 48 4 112 +4
27NOV26 31.00 P 1.20 1.20 1.18 1.25 +0.01 47 16 122 +16
27NOV26 32.00 P 1.57 1.57 1.57 1.65 +0.01 47 15 97 +15
27NOV26 33.00 P 2.06 2.08 2.04 2.11 0.00 47 60 227 +28
27NOV26 34.00 P 0.00 0.00 0.00 2.63 -0.01 47 0 256 0
27NOV26 35.00 P 0.00 0.00 0.00 3.20 -0.01 46 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 4.00 +0.12 49 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 4.67 +0.12 48 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.44 +0.13 49 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.24 +0.13 48 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.11 +0.15 49 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.00 +0.16 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.91 +0.16 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.84 +0.18 51 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.79 +0.19 52 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.74 +0.19 53 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.71 +0.18 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.70 +0.17 56 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.69 +0.16 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.69 +0.16 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 -0.02 46 0 231 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.01 46 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 -0.02 46 0 186 0
30DEC26 29.00 P 1.06 1.06 1.06 1.04 -0.05 46 2 82 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.37 -0.03 46 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 -0.02 46 0 248 0
30DEC26 32.00 P 2.18 2.20 2.15 2.17 -0.03 46 345 448 +301
30DEC26 33.00 P 0.00 0.00 0.00 2.68 -0.02 46 0 139 0
30DEC26 34.00 P 3.15 3.23 3.15 3.22 -0.03 46 32 468 0
30DEC26 35.00 P 0.00 0.00 0.00 3.80 -0.01 46 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 4.46 +0.04 47 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 +0.03 46 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.95 +0.10 48 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.73 +0.12 48 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.54 +0.12 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.39 +0.14 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.26 +0.15 50 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.15 +0.17 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.05 +0.17 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.97 +0.18 51 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.90 +0.18 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.84 +0.19 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.79 +0.19 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.75 +0.20 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.68 +0.17 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.13 +0.13 51 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.63 +0.13 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.19 +0.19 65 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.69 +0.19 70 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.19 +0.19 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.69 +0.19 78 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.19 +0.19 81 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.69 +0.19 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.19 +0.19 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.69 +0.19 91 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 5 0
28JAN27 24.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.86 -0.02 47 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.10 -0.03 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.41 -0.01 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.75 -0.03 46 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.16 -0.01 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.62 -0.01 46 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 3.12 -0.02 47 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.68 -0.02 47 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 4.27 +0.01 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.93 +0.06 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.62 +0.07 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.35 +0.09 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.11 +0.10 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.90 +0.11 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.72 +0.13 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.56 +0.14 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.01 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 0.00 47 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.91 -0.01 47 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.01 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.02 46 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.66 -0.03 46 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.00 -0.04 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.42 -0.02 46 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 -0.02 46 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 3.35 -0.01 46 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 3.88 0.00 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.44 -0.01 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.03 -0.01 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 5.68 0.00 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.35 0.00 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 0.00 48 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 7.83 +0.08 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.59 +0.09 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.37 +0.10 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.18 +0.11 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.00 +0.11 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.84 +0.12 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.70 +0.13 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.57 +0.14 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.45 +0.14 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.35 +0.15 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.25 +0.15 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.17 +0.17 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.48 +0.17 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.84 +0.18 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.26 +0.20 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.71 +0.21 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.19 +0.19 57 0 0 0
29JUN27 21.00 P 0.80 0.80 0.80 0.80 -0.03 48 5 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.25 -0.04 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.53 -0.14 48 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 1.84 -0.04 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.18 -0.05 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 -0.04 48 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 2.97 -0.04 48 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.39 -0.05 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.88 -0.04 47 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.37 -0.05 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.90 -0.03 47 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.47 -0.04 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.04 -0.04 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.65 -0.03 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.29 -0.03 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.95 -0.01 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.65 +0.02 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.37 +0.03 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.10 +0.06 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.85 +0.08 46 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 11.63 +0.10 46 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 12.41 +0.10 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.21 +0.10 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.02 +0.11 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.85 +0.12 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.68 +0.12 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.53 +0.12 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.39 +0.13 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.26 +0.14 45 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.80 -0.03 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.13 -0.03 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.48 -0.04 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.85 -0.03 49 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 3.28 -0.04 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.71 -0.04 49 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.17 -0.04 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 4.68 -0.04 48 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.19 -0.04 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.73 -0.03 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.31 -0.03 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.90 -0.03 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.49 -0.03 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.14 -0.02 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.79 -0.03 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.46 -0.01 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.16 +0.02 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.90 +0.04 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.64 +0.06 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.40 +0.08 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.17 +0.09 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.97 +0.10 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.76 +0.10 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.56 +0.10 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.39 +0.11 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.23 +0.12 47 0 0 0
TOTAL PUT 572 18,809 +365
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$ 696.000
09OCT26 515.00 C 0.00 0.00 0.00 181.09 -19.55 0 0 0 0
09OCT26 520.00 C 0.00 0.00 0.00 176.09 -19.55 0 0 0 0
09OCT26 525.00 C 0.00 0.00 0.00 171.09 -19.55 0 0 0 0
09OCT26 530.00 C 0.00 0.00 0.00 166.09 -19.55 0 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 161.10 -19.55 106 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 156.10 -19.55 101 0 0 0
09OCT26 545.00 C 0.00 0.00 0.00 151.10 -19.55 96 0 0 0
09OCT26 550.00 C 0.00 0.00 0.00 146.10 -19.56 90 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 141.10 -19.56 84 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 136.10 -19.57 77 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 131.11 -19.57 89 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 126.11 -19.59 85 0 0 0
09OCT26 575.00 C 0.00 0.00 0.00 121.12 -19.60 87 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 116.13 -19.61 86 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 111.15 -19.63 87 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 106.17 -19.66 86 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 101.21 -19.68 87 0 0 0
09OCT26 600.00 C 0.00 0.00 0.00 96.25 -19.72 86 0 7 -6
09OCT26 605.00 C 0.00 0.00 0.00 91.32 -19.75 86 0 0 0
09OCT26 610.00 C 0.00 0.00 0.00 86.42 -19.78 87 0 0 -14
09OCT26 615.00 C 0.00 0.00 0.00 81.54 -19.82 86 0 0 -17
09OCT26 620.00 C 0.00 0.00 0.00 76.71 -19.86 86 0 0 -14
09OCT26 625.00 C 0.00 0.00 0.00 71.94 -19.87 87 0 2 -29
09OCT26 630.00 C 0.00 0.00 0.00 67.22 -19.89 86 0 468 -5
09OCT26 635.00 C 0.00 0.00 0.00 62.59 -19.89 86 0 27 0
09OCT26 640.00 C 0.00 0.00 0.00 58.04 -19.87 86 0 41 0
09OCT26 645.00 C 0.00 0.00 0.00 53.61 -19.81 86 0 18 0
09OCT26 650.00 C 44.00 44.00 44.00 49.30 -19.72 86 1 550 0
09OCT26 655.00 C 41.00 41.00 41.00 43.77 -20.95 75 2 6 0
09OCT26 660.00 C 0.00 0.00 0.00 39.87 -20.66 77 0 26 0
09OCT26 665.00 C 0.00 0.00 0.00 36.70 -19.76 83 0 901 0
09OCT26 670.00 C 0.00 0.00 0.00 32.59 -18.34 80 0 27 0
09OCT26 675.00 C 0.00 0.00 0.00 29.23 -18.01 81 0 7 0
09OCT26 680.00 C 22.50 25.80 22.40 26.07 -17.61 82 6 23 -4
09OCT26 685.00 C 25.00 25.00 19.78 23.12 -17.15 83 14 36 -8
09OCT26 690.00 C 20.00 20.00 16.20 20.39 -16.61 83 6 9 +1
09OCT26 695.00 C 0.00 0.00 0.00 17.87 -16.03 84 0 2 0
09OCT26 700.00 C 22.50 22.50 13.20 15.56 -15.40 84 42 273 +3
09OCT26 705.00 C 12.25 12.25 12.25 13.47 -14.71 84 12 21 -1
09OCT26 710.00 C 15.00 15.00 10.00 11.59 -13.97 85 4 21 +1
09OCT26 715.00 C 8.80 8.80 8.30 9.91 -13.20 85 4 22 +1
09OCT26 720.00 C 10.50 10.50 6.50 8.42 -12.41 85 18 42 -3
09OCT26 725.00 C 6.01 6.01 6.01 7.10 -11.60 85 1 20 -1
09OCT26 730.00 C 13.00 14.00 8.57 6.28 -10.46 87 34 127 +9
09OCT26 735.00 C 12.50 12.50 5.60 5.17 -9.76 87 2 41 -1
09OCT26 740.00 C 10.00 10.00 4.50 4.36 -8.91 87 17 49 +6
09OCT26 745.00 C 0.00 0.00 0.00 3.58 -8.17 87 0 0 0
09OCT26 750.00 C 3.70 3.70 3.07 2.92 -7.45 87 19 46 -1
09OCT26 755.00 C 3.60 3.60 2.52 2.37 -6.75 87 3 22 0
09OCT26 760.00 C 2.22 2.22 2.22 1.91 -6.08 87 1 16 0
09OCT26 765.00 C 4.80 4.80 1.90 1.53 -5.61 87 6 53 +2
09OCT26 770.00 C 2.00 2.00 2.00 1.22 - 87 5 5 -
09OCT26 775.00 C 2.49 2.49 1.85 0.96 - 87 21 21 -
09OCT26 780.00 C 2.26 2.26 1.15 0.76 - 87 22 22 -
09OCT26 785.00 C 2.28 2.28 2.28 0.57 - 86 15 15 -
09OCT26 790.00 C 0.00 0.00 0.00 0.44 - 86 0 0 -
09OCT26 795.00 C 0.00 0.00 0.00 0.34 - 86 0 0 -
09OCT26 800.00 C 0.00 0.00 0.00 0.26 - 86 0 0 -
09OCT26 805.00 C 0.00 0.00 0.00 0.20 - 86 0 0 -
09OCT26 810.00 C 0.00 0.00 0.00 0.15 - 86 0 0 -
09OCT26 815.00 C 0.00 0.00 0.00 0.11 - 86 0 0 -
16OCT26 525.00 C 0.00 0.00 0.00 171.80 -19.59 81 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 166.90 -19.59 82 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 162.01 -19.59 82 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 157.14 -19.59 81 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 152.30 -19.58 82 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 147.48 -19.57 82 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 142.69 -19.56 82 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 137.93 -19.55 81 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 133.21 -19.53 81 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 128.53 -19.50 81 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 123.90 -19.46 81 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 119.31 -19.42 81 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 114.78 -19.36 81 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 110.31 -19.30 82 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 105.89 -19.23 81 0 0 0
16OCT26 600.00 C 0.00 0.00 0.00 101.55 -19.14 82 0 0 0
16OCT26 605.00 C 0.00 0.00 0.00 97.27 -19.05 82 0 0 0
16OCT26 610.00 C 0.00 0.00 0.00 93.07 -18.94 82 0 0 0
16OCT26 615.00 C 0.00 0.00 0.00 88.95 -18.81 82 0 0 0
16OCT26 620.00 C 0.00 0.00 0.00 84.91 -18.68 81 0 0 0
16OCT26 625.00 C 0.00 0.00 0.00 80.96 -18.52 81 0 0 0
16OCT26 630.00 C 0.00 0.00 0.00 77.10 -18.36 81 0 0 0
16OCT26 635.00 C 0.00 0.00 0.00 73.34 -18.17 82 0 0 0
16OCT26 640.00 C 0.00 0.00 0.00 69.67 -17.97 81 0 0 0
16OCT26 645.00 C 0.00 0.00 0.00 66.11 -17.75 81 0 0 0
16OCT26 650.00 C 0.00 0.00 0.00 62.65 -17.51 81 0 83 0
16OCT26 655.00 C 0.00 0.00 0.00 59.30 -17.26 82 0 5 0
16OCT26 660.00 C 0.00 0.00 0.00 56.05 -17.00 81 0 0 0
16OCT26 665.00 C 0.00 0.00 0.00 52.92 -16.71 82 0 1 0
16OCT26 670.00 C 0.00 0.00 0.00 48.40 -17.90 78 0 5 0
16OCT26 675.00 C 40.77 40.77 40.77 45.57 -17.51 78 15 19 +15
16OCT26 680.00 C 38.14 38.14 38.14 42.86 -17.09 78 15 15 +15
16OCT26 685.00 C 0.00 0.00 0.00 40.26 -16.66 79 0 1 0
16OCT26 690.00 C 33.27 33.27 33.27 37.76 -14.61 79 4 20 +4
16OCT26 695.00 C 31.04 31.04 31.04 35.37 -14.26 79 24 24 +9
16OCT26 700.00 C 32.03 32.03 28.94 33.10 -13.88 79 19 35 +19
16OCT26 705.00 C 0.00 0.00 0.00 30.92 -13.51 79 0 0 0
16OCT26 710.00 C 0.00 0.00 0.00 28.86 -13.12 79 0 16 0
16OCT26 715.00 C 0.00 0.00 0.00 26.89 -12.74 80 0 0 0
16OCT26 720.00 C 0.00 0.00 0.00 25.03 -12.34 80 0 31 0
16OCT26 725.00 C 0.00 0.00 0.00 23.27 -11.93 80 0 6 0
16OCT26 730.00 C 0.00 0.00 0.00 21.60 -11.53 80 0 9 0
16OCT26 735.00 C 0.00 0.00 0.00 20.03 -11.12 80 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 18.55 -10.70 80 0 2 0
16OCT26 745.00 C 14.20 14.88 14.20 17.16 -10.29 80 2 2 +2
16OCT26 750.00 C 0.00 0.00 0.00 15.85 -9.88 80 0 3 0
16OCT26 755.00 C 0.00 0.00 0.00 14.62 -9.48 80 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 13.47 -9.08 80 0 1 0
16OCT26 765.00 C 0.00 0.00 0.00 12.40 -8.68 80 0 9 0
16OCT26 770.00 C 10.38 10.38 10.38 11.39 - 80 1 1 -
16OCT26 775.00 C 10.00 11.00 10.00 10.46 - 80 4 4 -
16OCT26 780.00 C 0.00 0.00 0.00 9.59 - 81 0 0 -
16OCT26 785.00 C 0.00 0.00 0.00 8.78 - 81 0 0 -
16OCT26 790.00 C 0.00 0.00 0.00 8.04 - 81 0 0 -
16OCT26 795.00 C 0.00 0.00 0.00 7.34 - 81 0 0 -
16OCT26 800.00 C 0.00 0.00 0.00 6.91 - 82 0 0 -
16OCT26 805.00 C 0.00 0.00 0.00 6.30 - 82 0 0 -
16OCT26 810.00 C 0.00 0.00 0.00 5.73 - 81 0 0 -
16OCT26 815.00 C 7.50 7.50 5.00 5.22 - 82 14 14 -
29OCT26 310.00 C 0.00 0.00 0.00 386.61 -19.52 93 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 376.63 -19.52 90 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 366.65 -19.53 87 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 356.67 -19.53 84 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 346.69 -19.53 81 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 336.71 -19.54 78 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 326.74 -19.54 80 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 316.77 -19.54 80 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 306.81 -19.54 80 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 296.86 -19.54 80 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 286.93 -19.54 81 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 277.01 -19.54 81 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 267.11 -19.55 81 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 257.25 -19.54 81 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 247.42 -19.54 81 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 237.65 -19.52 81 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 227.93 -19.51 81 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 218.29 -19.49 81 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 208.73 -19.46 81 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 199.27 -19.42 81 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 189.94 -19.35 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 180.73 -19.28 81 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 171.67 -19.20 81 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 162.78 -19.09 81 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 154.08 -18.95 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 145.57 -18.80 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 137.28 -18.61 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 129.22 -13.98 81 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 121.41 -13.98 81 0 15 0
29OCT26 600.00 C 0.00 0.00 0.00 110.43 -21.32 73 0 381 0
29OCT26 610.00 C 0.00 0.00 0.00 106.56 -17.61 81 0 72 0
29OCT26 620.00 C 0.00 0.00 0.00 99.55 -17.29 81 0 310 0
29OCT26 630.00 C 0.00 0.00 0.00 92.83 -16.93 81 0 661 0
29OCT26 640.00 C 0.00 0.00 0.00 86.39 -16.56 81 0 282 0
29OCT26 650.00 C 0.00 0.00 0.00 80.26 -13.26 81 0 37 0
29OCT26 660.00 C 60.00 60.00 60.00 72.18 -17.96 77 14 109 0
29OCT26 670.00 C 59.17 59.17 59.17 66.81 -17.34 77 10 218 0
29OCT26 680.00 C 58.28 59.98 51.08 61.72 -14.36 78 133 456 +18
29OCT26 690.00 C 50.85 50.85 50.85 56.92 -13.89 78 2 107 -2
29OCT26 700.00 C 45.12 49.00 43.90 52.40 -13.40 78 10 261 -1
29OCT26 710.00 C 0.00 0.00 0.00 48.15 -12.90 78 0 57 0
29OCT26 720.00 C 41.45 41.69 38.50 44.17 -12.40 79 16 251 -1
29OCT26 730.00 C 0.00 0.00 0.00 40.45 -11.88 79 0 208 0
29OCT26 740.00 C 34.08 34.09 34.08 36.98 -11.37 79 5 56 -3
29OCT26 750.00 C 30.41 30.41 30.30 33.76 -10.84 79 17 170 -14
29OCT26 760.00 C 28.62 28.62 27.50 30.76 -10.33 79 2 173 0
29OCT26 770.00 C 25.80 25.80 24.66 27.99 -9.82 79 2 135 -1
29OCT26 780.00 C 21.62 21.62 21.62 25.43 -9.31 79 1 91 0
29OCT26 790.00 C 21.42 21.42 21.42 23.07 -8.81 79 1 28 0
29OCT26 800.00 C 19.20 20.10 19.20 20.90 -8.32 80 2 643 +2
29OCT26 810.00 C 16.00 16.00 16.00 18.90 -7.84 80 1 74 0
29OCT26 820.00 C 17.86 17.86 17.86 17.07 -7.38 80 7 23 +7
29OCT26 830.00 C 0.00 0.00 0.00 15.40 -6.93 80 0 51 0
29OCT26 840.00 C 13.73 13.77 13.16 13.87 -6.50 80 30 74 0
29OCT26 850.00 C 11.00 13.90 11.00 12.48 -6.08 80 76 108 -38
29OCT26 860.00 C 11.76 12.64 11.71 11.21 -5.68 80 69 103 -5
29OCT26 870.00 C 10.80 11.62 10.30 10.15 -5.20 80 59 65 -44
29OCT26 880.00 C 9.81 9.81 9.81 9.33 -4.61 81 9 152 -9
29OCT26 890.00 C 8.80 8.80 8.80 8.58 -4.07 81 15 113 +15
29OCT26 900.00 C 8.12 8.12 7.75 7.67 -3.80 81 3 161 -1
29OCT26 910.00 C 0.00 0.00 0.00 6.85 -3.55 81 0 40 0
29OCT26 920.00 C 7.13 7.78 6.89 6.11 -3.46 81 45 38 -15
29OCT26 930.00 C 6.59 6.59 6.19 5.45 -3.33 81 64 106 -18
29OCT26 940.00 C 0.00 0.00 0.00 4.85 -3.20 81 0 69 0
29OCT26 950.00 C 4.92 4.94 4.92 4.32 -3.03 81 31 126 +5
29OCT26 960.00 C 5.39 5.39 4.59 3.84 -2.78 81 60 117 +38
29OCT26 970.00 C 0.00 0.00 0.00 3.41 -2.55 81 0 124 0
29OCT26 980.00 C 3.91 3.95 3.91 3.02 -2.35 81 45 89 +31
29OCT26 990.00 C 0.00 0.00 0.00 2.68 -2.15 81 0 64 0
29OCT26 1,000.00 C 4.00 4.30 3.60 2.37 -1.97 81 20 107 -15
29OCT26 1,010.00 C 3.78 3.78 3.78 2.10 -1.80 81 15 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 1.86 -1.54 81 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 1.64 -1.41 81 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 1.45 -1.28 81 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 1.24 -1.21 81 0 47 0
29OCT26 1,060.00 C 0.00 0.00 0.00 1.10 -1.09 81 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.96 -1.00 81 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.85 -0.90 81 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.75 -0.86 81 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.66 -0.74 81 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.58 -0.67 81 0 89 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.51 -0.60 81 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.45 -0.54 81 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.39 -0.49 81 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.34 -0.45 81 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.30 -0.40 81 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.26 -0.36 81 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.23 -0.33 81 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.20 -0.29 81 0 36 0
29OCT26 1,200.00 C 1.07 1.07 1.07 0.18 -0.26 81 15 53 -7
29OCT26 1,210.00 C 1.02 1.02 1.02 0.15 -0.24 80 15 74 +15
29OCT26 1,220.00 C 0.00 0.00 0.00 0.14 -0.21 81 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.12 -0.19 81 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.10 -0.17 80 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.09 -0.15 81 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.08 -0.14 81 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.07 -0.12 81 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.06 -0.11 81 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.05 -0.10 80 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.04 -0.09 80 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.03 -0.09 79 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.02 -0.08 77 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 -0.08 74 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 -0.07 75 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 105 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 106 0 86 0
27NOV26 310.00 C 0.00 0.00 0.00 387.59 -19.56 82 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 377.72 -19.56 83 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 367.87 -19.56 83 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 358.04 -19.57 82 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 348.26 -19.57 83 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 338.51 -19.59 82 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 328.82 -19.59 82 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 319.18 -19.59 82 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 309.61 -19.59 82 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 300.12 -19.58 83 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 290.70 -19.57 82 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 281.38 -19.56 82 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 272.16 -19.53 83 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 263.04 -19.52 82 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 254.05 -19.48 82 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 245.18 -19.44 82 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 236.46 -19.38 82 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 227.87 -19.32 82 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 219.44 -19.24 82 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 211.17 -19.16 82 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 203.06 -19.07 82 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 195.13 -18.95 82 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 187.37 -18.84 82 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 179.80 -18.70 82 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 172.42 -18.55 82 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 165.23 -12.88 82 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 158.24 -12.92 82 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 146.90 -17.48 77 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 140.50 -17.29 77 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 134.30 -17.08 78 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 132.26 -12.89 82 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 126.27 -12.84 82 0 62 0
27NOV26 630.00 C 0.00 0.00 0.00 120.48 -12.77 82 0 82 0
27NOV26 640.00 C 0.00 0.00 0.00 114.88 -12.69 82 0 79 0
27NOV26 650.00 C 0.00 0.00 0.00 106.21 -15.87 79 0 139 0
27NOV26 660.00 C 0.00 0.00 0.00 101.17 -15.60 79 0 203 0
27NOV26 670.00 C 0.00 0.00 0.00 96.31 -15.32 79 0 104 0
27NOV26 680.00 C 79.00 79.00 79.00 91.65 -15.03 80 2 71 0
27NOV26 690.00 C 74.00 78.45 74.00 87.16 -14.74 80 11 101 0
27NOV26 700.00 C 74.01 74.02 74.01 82.85 -14.44 80 6 49 -6
27NOV26 710.00 C 0.00 0.00 0.00 78.72 -14.13 80 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 74.76 -13.82 80 0 309 0
27NOV26 730.00 C 62.31 62.31 62.31 70.97 -13.51 80 1 221 +1
27NOV26 740.00 C 0.00 0.00 0.00 67.34 -13.19 80 0 309 0
27NOV26 750.00 C 53.61 56.54 53.61 63.87 -12.87 81 2 132 +1
27NOV26 760.00 C 0.00 0.00 0.00 60.55 -12.55 81 0 8 0
27NOV26 770.00 C 0.00 0.00 0.00 57.38 -12.23 81 0 25 0
27NOV26 780.00 C 0.00 0.00 0.00 54.36 -11.90 81 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 51.48 -11.57 81 0 34 0
27NOV26 800.00 C 0.00 0.00 0.00 48.73 -11.25 81 0 694 0
27NOV26 810.00 C 0.00 0.00 0.00 46.11 -10.93 81 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 43.62 -10.61 81 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 41.25 -10.30 81 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 38.99 -9.99 81 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 36.85 -9.68 81 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 34.81 -9.38 81 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 32.88 -9.07 81 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 31.05 -8.77 81 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 29.31 -8.48 81 0 180 0
27NOV26 900.00 C 25.50 25.50 25.50 27.66 -8.19 81 6 208 +6
27NOV26 910.00 C 0.00 0.00 0.00 26.10 -7.91 81 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 24.62 -7.64 82 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 23.22 -7.36 82 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 21.89 -7.10 82 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 20.63 -6.85 82 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 19.45 -6.59 82 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 18.32 -6.35 82 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 17.26 -6.11 82 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 16.26 -5.88 82 0 42 0
27NOV26 1,000.00 C 15.51 15.51 15.51 15.38 -5.59 82 1 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 14.67 -5.18 82 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 13.97 -4.83 82 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 13.36 -4.43 83 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 12.77 -4.07 83 0 52 0
27NOV26 1,050.00 C 13.89 13.89 13.89 12.02 -3.92 83 15 41 -1
27NOV26 1,060.00 C 0.00 0.00 0.00 11.31 -3.77 83 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 10.64 -3.63 83 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 10.01 -3.49 83 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 9.41 -3.36 83 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 8.85 -3.23 83 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 8.32 -3.27 83 0 106 0
27NOV26 1,120.00 C 9.75 9.75 9.75 7.83 -3.26 83 20 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 7.36 -3.14 83 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 6.92 -3.18 83 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 6.50 -2.92 83 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 6.11 -3.06 83 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 5.74 -2.68 83 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 5.40 -2.79 83 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 5.07 -2.68 83 0 23 0
27NOV26 1,200.00 C 6.50 7.20 6.50 4.77 -2.55 83 21 3,899 -16
27NOV26 1,210.00 C 0.00 0.00 0.00 4.48 -2.44 83 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 4.21 -2.33 83 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 3.95 -2.05 83 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 3.72 -1.95 83 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 3.39 -1.97 82 0 36 0
27NOV26 1,260.00 C 0.00 0.00 0.00 3.18 -1.88 82 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 2.99 -1.79 82 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 2.81 -1.71 82 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 2.64 -1.63 82 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 2.48 -1.56 82 0 3,725 0
27NOV26 1,310.00 C 0.00 0.00 0.00 2.33 -1.48 82 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 2.19 -1.41 83 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 2.05 -1.35 82 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 1.93 -1.29 82 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.81 -1.23 82 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 1.70 -1.17 82 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 1.60 -1.11 82 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 1.50 -1.06 82 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 1.41 -1.01 82 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 1.32 -0.97 82 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 1.24 -0.92 82 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 1.17 -0.87 82 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 1.10 -0.83 83 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 1.03 -0.79 82 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.97 -0.75 83 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.91 -0.72 82 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.85 -0.69 82 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.80 -0.65 82 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.75 -0.62 82 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.71 -0.59 83 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.66 -0.56 82 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.62 -0.54 82 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.59 -0.50 83 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.55 -0.48 82 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.52 -0.46 83 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.49 -0.43 83 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.46 -0.41 83 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.43 -0.39 82 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.40 -0.38 82 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.38 -0.36 83 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.36 -0.34 83 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.33 -0.33 82 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.31 -0.31 82 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.30 -0.29 83 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.28 -0.28 83 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.26 -0.26 82 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.25 -0.25 83 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.23 -0.24 82 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.22 -0.22 83 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.20 -0.22 82 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.19 -0.21 82 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.18 -0.19 82 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.17 -0.18 83 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.16 -0.18 83 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.15 -0.17 82 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.14 -0.16 82 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.13 -0.15 82 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.12 -0.15 82 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.11 -0.14 82 0 2 0
27NOV26 1,800.00 C 1.20 1.45 1.20 0.10 -0.14 82 3 80 +3
30DEC26 310.00 C 0.00 0.00 0.00 389.63 -19.54 82 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 380.05 -19.54 82 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 370.53 -19.53 82 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 361.09 -19.52 82 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 351.72 -19.51 82 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 342.44 -19.49 82 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 333.25 -19.47 82 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 324.17 -19.43 82 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 315.18 -19.41 82 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 306.31 -19.37 82 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 297.56 -19.32 82 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 288.94 -19.26 82 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 280.45 -19.20 82 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 272.09 -19.13 82 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 263.87 -19.06 82 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 255.80 -18.97 82 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 247.88 -18.88 82 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 240.11 -18.78 82 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 232.49 -18.67 82 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 225.04 -18.55 82 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 217.75 -18.42 82 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 210.62 -18.29 82 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 203.65 -18.15 82 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 190.94 -17.46 76 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 184.51 -17.30 76 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 183.75 -11.62 82 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 172.12 -16.97 77 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 166.17 -16.79 77 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 160.38 -16.61 78 0 30 0
30DEC26 600.00 C 0.00 0.00 0.00 154.74 -16.43 78 0 59 0
30DEC26 610.00 C 0.00 0.00 0.00 149.27 -16.23 78 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 143.95 -16.03 79 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 143.08 -11.53 82 0 61 0
30DEC26 640.00 C 0.00 0.00 0.00 133.78 -15.61 79 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 128.92 -15.39 79 0 66 0
30DEC26 660.00 C 0.00 0.00 0.00 124.21 -15.17 79 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 119.65 -14.95 79 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 115.23 -14.72 80 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 110.95 -14.49 80 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 106.81 -14.25 80 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 102.80 -14.02 80 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 98.93 -13.78 80 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 95.19 -13.54 80 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 91.57 -13.30 80 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 88.08 -13.06 80 0 353 0
30DEC26 760.00 C 0.00 0.00 0.00 84.71 -12.81 80 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 81.45 -12.57 80 0 30 0
30DEC26 780.00 C 64.38 64.38 64.38 78.31 -12.33 81 2 177 0
30DEC26 790.00 C 0.00 0.00 0.00 75.28 -12.09 81 0 281 0
30DEC26 800.00 C 0.00 0.00 0.00 72.36 -11.84 81 0 643 0
30DEC26 810.00 C 0.00 0.00 0.00 69.54 -11.61 81 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 68.90 -9.29 82 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 64.21 -11.13 81 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 63.60 -8.98 82 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 61.10 -8.82 82 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 58.69 -10.74 82 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 56.37 -10.50 82 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 54.14 -10.26 82 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 51.99 -10.03 82 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 48.43 -9.50 81 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 47.94 -7.84 82 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 46.03 -7.67 82 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 44.19 -7.51 82 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 42.42 -8.89 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 40.72 -7.20 82 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 39.09 -7.04 82 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 37.52 -8.25 82 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 36.01 -8.05 82 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 34.56 -7.85 82 0 0 0
30DEC26 1,000.00 C 27.93 27.93 27.93 33.17 -6.42 82 18 38 +18
30DEC26 1,010.00 C 0.00 0.00 0.00 31.84 -7.44 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 30.55 -7.25 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 29.32 -5.97 82 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 28.13 -5.83 82 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 27.00 -6.69 82 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 25.91 -6.51 82 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 24.86 -5.40 82 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 23.85 -5.27 82 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 22.89 -5.13 82 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 21.96 -5.84 82 0 4,333 0
30DEC26 1,110.00 C 0.00 0.00 0.00 21.07 -4.88 82 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 20.22 -5.52 82 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 19.40 -4.63 82 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 18.61 -5.22 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 17.86 -5.07 82 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 17.14 -4.93 82 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 16.44 -4.16 82 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 15.78 -4.65 82 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 15.14 -3.93 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 14.52 -4.40 82 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 13.94 -3.72 82 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 13.37 -3.63 82 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 12.83 -3.61 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 12.31 -3.91 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 11.81 -3.80 82 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 11.34 -3.68 82 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 10.88 -3.58 82 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 10.44 -3.47 82 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 10.02 -3.37 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 9.61 -3.28 82 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 9.23 -3.17 82 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 8.86 -3.08 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 8.50 -2.99 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 8.16 -2.90 82 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 7.83 -2.81 82 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 7.51 -2.74 82 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 7.21 -2.65 82 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 6.92 -2.57 82 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 6.65 -2.49 82 0 0 0
30DEC26 1,400.00 C 9.30 9.30 9.30 6.38 -2.68 82 1 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 6.12 -2.35 82 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 5.88 -2.27 82 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 5.65 -2.20 82 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 5.42 -2.14 82 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 5.20 -2.30 82 0 16 0
30DEC26 1,460.00 C 0.00 0.00 0.00 5.00 -2.01 82 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 4.80 -1.95 82 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 4.61 -1.89 82 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 4.42 -1.84 82 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 4.25 -1.77 82 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 4.08 -1.72 82 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 3.92 -1.67 82 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 3.76 -1.62 82 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 3.61 -1.57 82 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 3.47 -1.52 82 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 3.33 -1.48 82 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 3.20 -1.43 82 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 3.08 -1.52 82 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 2.96 -1.34 82 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 2.84 -1.43 82 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 2.73 -1.38 82 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 2.62 -1.22 82 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 2.52 -1.18 82 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 2.42 -1.15 82 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 2.33 -1.11 82 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 2.24 -1.07 82 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 2.15 -1.04 82 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 2.06 -1.02 82 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 1.98 -0.99 82 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 1.91 -0.95 82 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 1.83 -0.92 82 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 1.76 -0.90 82 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 1.69 -0.87 82 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 1.63 -0.84 82 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 1.57 -0.81 82 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 1.51 -0.78 82 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 1.45 -0.76 82 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 1.39 -0.74 82 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 1.34 -0.72 82 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 1.29 -0.69 82 0 49 0
28JAN27 310.00 C 0.00 0.00 0.00 392.58 -19.34 84 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 383.37 -19.31 84 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 374.25 -19.27 84 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 365.24 -19.21 84 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 356.33 -19.16 84 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 347.53 -19.10 84 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 338.84 -19.03 84 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 330.27 -18.97 84 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 321.83 -18.88 84 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 313.52 -18.79 84 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 305.34 -18.70 84 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 297.29 -18.60 84 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 289.38 -18.50 84 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 281.61 -18.38 84 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 273.98 -18.27 84 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 266.50 -18.14 84 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 259.17 -18.01 84 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 251.98 -17.87 84 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 244.94 -17.73 84 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 238.05 -17.58 84 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 231.31 -17.42 84 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 224.72 -17.26 84 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 218.28 -10.03 84 0 0 0
28JAN27 540.00 C 0.00 0.00 0.00 211.98 -10.06 84 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 205.83 -10.08 84 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 193.99 -15.93 79 0 30 0
28JAN27 570.00 C 0.00 0.00 0.00 193.98 -10.08 84 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 188.27 -10.07 84 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 177.22 -15.54 80 0 0 0
28JAN27 600.00 C 140.81 140.81 140.81 171.96 -15.34 80 1 19 -1
28JAN27 610.00 C 0.00 0.00 0.00 166.83 -15.16 80 0 30 0
28JAN27 620.00 C 0.00 0.00 0.00 161.83 -14.97 80 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 156.97 -14.77 80 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 152.24 -14.57 81 0 1 0
28JAN27 650.00 C 0.00 0.00 0.00 147.63 -14.38 81 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 143.15 -14.18 81 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 138.79 -13.98 81 0 0 0
28JAN27 680.00 C 112.01 112.01 112.01 134.56 -13.77 81 15 15 +15
28JAN27 690.00 C 104.24 104.24 100.80 130.44 -13.56 81 4 4 +4
28JAN27 700.00 C 98.05 98.05 98.05 126.44 -13.36 81 3 3 +3
28JAN27 710.00 C 97.15 97.15 97.15 122.55 -13.15 81 6 21 +6
28JAN27 720.00 C 0.00 0.00 0.00 118.77 -12.95 81 0 0 0
28JAN27 730.00 C 87.65 87.65 87.65 115.10 -12.75 82 1 16 +1
28JAN27 740.00 C 85.33 85.33 85.33 111.54 -12.54 82 1 1 +1
28JAN27 750.00 C 0.00 0.00 0.00 108.08 -12.34 82 0 0 0
28JAN27 760.00 C 81.00 81.00 81.00 104.73 -12.13 82 1 16 +1
28JAN27 770.00 C 0.00 0.00 0.00 101.47 -11.93 82 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 98.31 -11.72 82 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 95.24 -11.53 82 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 92.27 -11.32 82 0 5 0
28JAN27 810.00 C 0.00 0.00 0.00 89.38 -11.13 82 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 86.59 -10.92 82 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 83.87 -10.73 82 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 81.24 -13.35 82 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 78.69 -10.34 82 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 78.58 -10.44 84 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 76.11 -7.68 84 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 73.72 -10.06 84 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 71.40 -7.44 84 0 0 0
28JAN27 900.00 C 51.44 51.44 51.44 67.08 -9.40 82 1 1 0
28JAN27 910.00 C 0.00 0.00 0.00 66.98 -7.21 84 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 64.87 -9.31 84 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 62.83 -6.97 84 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 60.85 -8.94 84 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 58.93 -8.78 84 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 57.08 -6.63 84 0 0 0
28JAN27 970.00 C 47.49 47.49 47.49 53.62 - 83 4 4 -
28JAN27 980.00 C 0.00 0.00 0.00 53.54 - 84 0 0 -
28JAN27 990.00 C 44.88 44.88 44.88 50.30 - 83 6 6 -
28JAN27 1,000.00 C 0.00 0.00 0.00 50.22 - 84 0 0 -
28JAN27 1,010.00 C 0.00 0.00 0.00 48.64 - 84 0 0 -
28JAN27 1,020.00 C 0.00 0.00 0.00 47.11 - 84 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 399.24 -19.14 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 390.67 -19.08 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 382.21 -19.01 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 373.87 -18.95 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 365.65 -18.88 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 357.56 -18.80 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 349.60 -18.72 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 341.77 -18.63 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 334.07 -18.53 82 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 326.50 -18.44 82 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 319.06 -18.34 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 311.76 -18.23 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 304.60 -18.11 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 297.57 -18.00 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 290.67 -17.88 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 283.91 -17.75 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 277.28 -17.63 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 270.79 -17.49 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 264.42 -17.37 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 258.20 -17.22 82 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 252.10 -17.08 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 246.13 -16.93 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 240.29 -16.79 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 234.57 -16.64 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 228.98 -16.49 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 223.52 -16.33 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 218.17 -16.18 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 212.95 -16.02 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 207.85 -15.85 82 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 202.86 -15.69 82 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 197.98 -15.54 82 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 193.22 -15.37 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 188.57 -15.21 82 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 184.03 -15.04 82 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 179.60 -14.87 82 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 175.27 -14.70 82 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 171.04 -14.53 82 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 166.92 -14.36 82 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 158.00 -19.08 79 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 154.19 -13.61 80 0 31 0
30MAR27 710.00 C 0.00 0.00 0.00 150.47 -13.44 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 146.84 -13.28 80 0 15 0
30MAR27 730.00 C 110.27 110.27 110.27 143.30 -13.11 80 1 8 +1
30MAR27 740.00 C 0.00 0.00 0.00 139.85 -12.94 80 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 136.48 -12.78 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 133.19 -12.62 80 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 129.98 -12.46 80 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 126.85 -12.30 80 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 123.80 -12.13 80 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 120.82 -11.98 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 117.92 -14.87 80 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 115.09 -15.57 80 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 115.08 -12.58 82 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 109.64 -15.08 80 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 107.01 -11.19 80 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 104.45 -11.03 80 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 101.96 -10.87 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 101.95 -8.30 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 100.15 -10.09 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 94.83 -10.43 81 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 94.82 -10.43 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 90.38 -10.12 81 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 90.37 -10.12 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 88.80 -10.14 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 86.70 -7.09 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 84.65 -7.01 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 80.17 -9.41 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 78.28 -9.27 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 76.44 -9.13 81 0 0 0
30MAR27 1,000.00 C 53.45 56.10 53.45 74.64 -9.00 81 170 191 +168
30MAR27 1,010.00 C 0.00 0.00 0.00 72.89 -8.86 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 71.18 -8.73 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 69.51 -8.60 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 69.50 -6.86 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 68.35 -8.00 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 66.76 -6.21 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 63.25 -8.09 81 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 63.24 -6.51 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 62.21 -7.53 82 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 60.77 -5.91 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 57.59 -7.61 81 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 57.58 -6.17 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 56.66 -7.08 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 55.36 -5.60 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 54.09 -6.86 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 52.85 -5.45 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 51.64 -6.65 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 50.46 -5.30 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 47.83 -6.71 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 47.82 -5.53 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 47.09 -6.25 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 46.02 -6.60 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 44.98 -4.95 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 43.96 -5.96 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 42.97 -4.82 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 42.00 -5.78 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 41.06 -4.68 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 40.13 -5.60 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 39.23 -5.91 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 38.36 -4.49 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 37.50 -5.34 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 36.67 -4.36 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 35.85 -5.17 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 35.05 -5.46 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 34.28 -4.18 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 33.52 -4.93 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 32.78 -4.06 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 32.06 -4.77 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 31.35 -3.95 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 29.74 -4.81 81 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 29.73 -4.81 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 29.34 -4.80 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 28.70 -4.72 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 28.07 -4.65 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 27.46 -4.57 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 26.87 -4.49 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 25.50 -5.21 81 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 24.94 -5.13 81 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 24.41 -5.04 81 0 0 0
30MAR27 1,500.00 C 22.04 22.04 21.00 23.88 -4.09 81 75 1,094 +25
30MAR27 1,510.00 C 0.00 0.00 0.00 23.37 -4.59 82 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 22.87 -4.79 82 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 22.38 -4.71 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 22.37 -4.16 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 22.09 -3.90 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 21.62 -3.83 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 21.16 -3.77 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 20.72 -3.70 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 20.28 -3.65 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 19.85 -3.59 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 19.43 -3.53 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 19.02 -3.48 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 18.62 -2.76 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 18.23 -2.72 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 17.85 -3.09 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 17.48 -3.26 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 17.11 -3.21 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 16.76 -3.16 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 16.41 -3.11 82 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 16.40 -2.15 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 15.74 -2.80 82 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 15.73 -2.09 83 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 15.09 -2.72 82 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 15.08 -2.04 83 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 14.48 -2.63 82 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 14.18 -2.78 82 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 14.17 -2.28 82 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 14.02 -2.25 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 13.33 -2.65 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 13.06 -2.61 82 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 409.59 -18.53 80 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 401.75 -18.43 80 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 394.03 -18.33 80 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 386.45 -18.22 80 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 378.99 -18.11 80 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 371.66 -18.00 80 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 364.46 -17.88 80 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 357.38 -17.76 80 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 350.43 -17.64 80 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 343.61 -17.51 80 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 336.91 -17.38 80 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 330.34 -17.25 80 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 323.89 -17.12 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 317.56 -16.98 80 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 311.36 -16.84 80 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 305.27 -16.71 80 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 299.31 -16.56 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 293.46 -16.41 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 287.72 -16.27 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 282.10 -16.13 80 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 276.59 -15.98 80 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 271.19 -15.83 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 265.90 -15.69 80 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 260.72 -15.53 80 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 255.64 -15.39 80 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 250.67 -15.23 80 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 245.80 -15.08 80 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 241.03 -14.93 80 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 236.35 -14.78 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 231.77 -14.63 80 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 227.29 -14.48 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 222.90 -14.32 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 218.60 -14.17 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 214.39 -14.02 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 210.27 -13.87 80 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 206.23 -13.72 80 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 202.28 -13.57 80 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 198.41 -13.42 80 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 194.62 -13.27 80 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 190.91 -13.12 80 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 187.27 -6.97 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 178.20 -12.45 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 178.19 -8.94 79 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 176.82 -6.86 80 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 168.28 -12.02 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 168.27 -8.72 79 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 167.01 -6.74 80 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 163.87 -6.70 80 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 160.80 -9.76 80 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 157.79 -11.70 80 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 154.85 -11.56 80 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 151.97 -11.42 80 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 149.15 -11.28 80 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 146.38 -11.15 80 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 143.67 -11.02 80 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 141.02 -10.89 80 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 138.43 -10.75 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 135.88 -10.63 80 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 133.39 -10.50 80 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 130.95 -10.38 80 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 128.56 -10.25 80 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 126.22 -6.04 80 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 123.93 -5.98 80 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 121.68 -8.22 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 119.48 -9.76 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 117.33 -9.64 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 115.22 -9.52 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 113.15 -9.40 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 111.12 -9.29 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 105.86 -8.90 78 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 103.98 -8.79 78 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 103.97 -6.84 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 103.42 -5.47 80 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 101.59 -7.29 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 99.80 -8.62 80 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 98.04 -5.32 80 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 96.32 -7.03 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 94.63 -8.30 80 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 92.97 -8.21 80 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 91.35 -8.10 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 87.07 -7.76 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 85.56 -7.66 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 85.55 -7.66 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 85.18 -4.92 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 83.71 -6.38 80 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 82.27 -7.52 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 80.86 -7.42 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 79.48 -7.33 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 78.12 -7.24 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 76.79 -4.63 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 73.22 -6.85 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 73.21 -6.85 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 72.95 -6.89 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 71.72 -4.45 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 70.52 -5.64 80 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 69.34 -6.63 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 68.17 -6.55 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 67.04 -6.46 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 65.92 -6.39 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 64.82 -6.31 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 63.75 -6.23 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 62.70 -6.15 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 61.66 -6.08 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 60.65 -6.00 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 59.65 -5.93 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 58.67 -5.86 80 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 57.71 -5.79 80 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 56.77 -5.71 80 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 55.85 -5.64 80 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 54.94 -5.57 80 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 54.05 -5.50 80 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 53.18 -5.43 80 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 52.32 -5.37 80 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 51.48 -5.30 80 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 50.66 -5.23 80 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 49.85 -5.17 80 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 49.05 -5.11 80 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 48.27 -5.04 80 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 47.51 -4.98 80 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 46.75 -4.92 80 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 46.01 -4.86 80 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 45.29 -4.80 80 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 44.57 -3.27 80 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 43.87 -3.96 80 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 43.19 -4.62 80 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 42.51 -4.57 80 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 41.85 -3.12 80 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 41.20 -3.76 80 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 40.56 -4.39 80 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 39.93 -4.35 80 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 39.31 -4.30 80 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 38.71 -2.96 80 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 38.11 -3.55 80 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 37.53 -4.12 80 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 36.95 -4.10 80 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 36.39 -4.04 80 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 35.84 -3.99 80 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 35.29 -3.95 80 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 34.76 -3.89 80 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 33.20 -3.74 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 33.19 -3.74 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 33.18 -3.74 80 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 32.70 -2.63 80 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 32.21 -3.11 80 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 31.73 -3.58 80 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 31.26 -3.58 80 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 30.79 -3.54 80 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 30.33 -3.50 80 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 29.88 -3.46 80 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 29.44 -3.42 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 419.75 -42.29 78 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 412.49 -43.42 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 405.36 -44.54 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 398.35 -45.64 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 391.46 -46.74 78 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 384.70 -47.81 78 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 378.06 -48.86 78 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 371.54 -49.90 78 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 365.14 -50.91 78 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 358.86 -51.90 78 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 352.70 -52.87 78 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 346.65 -53.82 78 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 340.71 -54.76 78 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 334.88 -55.67 78 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 329.17 -56.55 78 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 323.56 -57.41 78 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 318.05 -58.26 78 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 312.66 -59.06 78 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 307.36 -59.86 78 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 302.17 -60.63 78 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 297.07 -61.38 78 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 292.08 -62.09 78 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 287.17 -62.80 78 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 282.37 -63.47 78 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 277.65 -64.13 78 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 273.02 -64.76 78 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 268.49 -65.37 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 264.04 -65.96 78 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 259.67 -66.53 78 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 255.39 -67.07 78 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 251.19 -67.60 78 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 247.07 -68.10 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 243.03 -68.59 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 239.07 -69.05 78 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 235.18 -69.49 78 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 231.36 -69.93 78 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 227.62 -70.33 78 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 223.95 -70.72 78 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 220.35 -71.09 78 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 216.82 -71.44 78 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 213.35 -71.78 78 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 209.95 -72.09 78 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 200.41 -78.60 76 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 200.40 -75.62 77 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 200.12 -72.96 78 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 196.97 -73.21 78 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 193.88 -73.44 78 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 190.84 -73.67 78 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 187.86 -73.88 78 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 184.94 -74.07 78 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 182.06 -74.26 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 179.25 -74.42 78 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 176.48 -74.58 78 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 173.77 -74.72 78 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 171.10 -74.85 78 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 168.48 -74.98 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 165.91 -75.08 78 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 163.39 -75.18 78 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 160.92 -75.25 78 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 158.48 -75.33 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 156.10 -75.39 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 153.75 -75.45 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 151.45 -75.49 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 149.19 -75.52 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 146.97 -75.54 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 144.79 -75.55 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 138.36 -73.29 77 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 138.35 -73.29 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 138.34 -73.29 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 136.44 -75.18 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 134.44 -75.49 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 132.48 -75.46 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 130.56 -75.41 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 128.67 -75.35 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 126.81 -75.29 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 124.98 -75.23 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 123.18 -75.16 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 121.42 -75.08 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 119.68 -75.00 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 117.98 -74.90 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 116.30 -74.81 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 114.66 -74.70 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 113.04 -74.59 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 111.45 -74.47 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 109.88 -74.36 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 108.34 -74.24 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 106.83 -74.10 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 105.34 -73.97 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 103.88 -73.83 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 102.44 -73.69 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 101.03 -73.54 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 99.64 -73.39 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 98.27 -73.23 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 96.93 -73.07 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 95.61 -72.90 78 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 94.30 -72.74 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 93.03 -72.56 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 91.77 -72.39 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 90.53 -72.22 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 89.31 -72.04 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 88.11 -71.86 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 86.93 -71.67 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 85.77 -71.48 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 84.63 -66.61 78 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 83.51 -66.45 78 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 82.40 -66.30 78 0 0 0
29SEP27 1,370.00 C 57.10 59.00 57.10 78.87 -68.58 77 2 133 +1
TOTAL CALL 1,547 77,728 +171
09OCT26 515.00 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
09OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
09OCT26 525.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
09OCT26 530.00 P 0.28 0.28 0.28 0.01 0.00 116 16 20 0
09OCT26 535.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
09OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
09OCT26 545.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
09OCT26 550.00 P 0.36 0.36 0.26 0.01 0.00 101 17 47 -1
09OCT26 555.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
09OCT26 560.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 14 0
09OCT26 565.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 15 0
09OCT26 570.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 7 0
09OCT26 575.00 P 0.65 0.65 0.65 0.02 -0.04 88 7 23 +7
09OCT26 580.00 P 0.00 0.00 0.00 0.03 -0.06 88 0 21 0
09OCT26 585.00 P 0.65 0.65 0.65 0.04 -0.08 86 8 23 +8
09OCT26 590.00 P 0.00 0.00 0.00 0.06 -0.11 86 0 5 0
09OCT26 595.00 P 1.48 1.48 1.48 0.10 -0.13 87 5 21 0
09OCT26 600.00 P 0.90 1.20 0.85 0.15 -0.16 87 27 48 -5
09OCT26 605.00 P 2.20 2.20 1.00 0.21 -0.19 86 52 41 0
09OCT26 610.00 P 2.10 2.10 1.20 0.31 -0.23 87 6 8 +6
09OCT26 615.00 P 3.09 3.09 1.59 0.45 -0.24 87 17 17 +13
09OCT26 620.00 P 2.87 3.62 1.56 0.61 -0.29 87 27 9 -1
09OCT26 625.00 P 3.17 3.17 2.10 0.85 -0.32 87 32 19 +12
09OCT26 630.00 P 3.69 4.45 2.50 1.14 -0.35 87 45 56 +23
09OCT26 635.00 P 5.55 5.55 3.00 1.51 -0.35 87 10 33 +5
09OCT26 640.00 P 5.66 5.66 3.19 2.00 -0.30 87 17 16 -15
09OCT26 645.00 P 0.00 0.00 0.00 2.55 -0.29 87 0 1 0
09OCT26 650.00 P 3.96 7.82 3.96 3.28 -0.16 87 62 144 +40
09OCT26 655.00 P 7.12 9.50 7.00 4.14 -0.05 87 35 35 +33
09OCT26 660.00 P 6.70 8.00 6.14 5.13 +0.15 88 13 55 +3
09OCT26 665.00 P 9.20 9.20 9.20 6.36 +0.38 88 1 20 +1
09OCT26 670.00 P 12.50 15.75 9.50 7.68 +0.69 88 46 22 +14
09OCT26 675.00 P 0.00 0.00 0.00 9.32 +1.02 88 0 0 0
09OCT26 680.00 P 16.91 18.71 12.42 11.09 +1.48 88 39 277 -10
09OCT26 685.00 P 0.00 0.00 0.00 13.12 +1.92 88 0 1 0
09OCT26 690.00 P 17.00 20.00 17.00 15.38 +2.52 89 109 107 +106
09OCT26 695.00 P 21.05 21.05 20.20 17.81 +3.09 89 113 113 +113
09OCT26 700.00 P 19.10 32.34 19.10 20.57 +3.81 89 8 72 -4
09OCT26 705.00 P 25.00 32.97 25.00 23.41 +4.51 90 21 500 0
09OCT26 710.00 P 24.00 33.00 24.00 26.65 +5.30 90 6 2 0
09OCT26 715.00 P 36.00 38.80 32.00 29.96 +6.16 91 4 26 -2
09OCT26 720.00 P 0.00 0.00 0.00 33.57 +6.95 92 0 19 0
09OCT26 725.00 P 48.59 53.09 44.84 37.29 +7.81 93 37 66 -34
09OCT26 730.00 P 0.00 0.00 0.00 41.24 +8.70 94 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 45.33 +9.53 95 0 0 0
09OCT26 740.00 P 0.00 0.00 0.00 48.12 +9.02 86 0 0 0
09OCT26 745.00 P 0.00 0.00 0.00 52.37 +9.64 86 0 0 0
09OCT26 750.00 P 0.00 0.00 0.00 56.73 +10.37 86 0 100 0
09OCT26 755.00 P 0.00 0.00 0.00 61.20 +10.99 86 0 0 0
09OCT26 760.00 P 0.00 0.00 0.00 65.75 +11.58 86 0 0 0
09OCT26 765.00 P 0.00 0.00 0.00 70.39 +12.21 86 0 0 0
09OCT26 770.00 P 0.00 0.00 0.00 75.08 - 87 0 0 -
09OCT26 775.00 P 0.00 0.00 0.00 79.84 - 86 0 0 -
09OCT26 780.00 P 0.00 0.00 0.00 84.64 - 87 0 0 -
09OCT26 785.00 P 0.00 0.00 0.00 89.48 - 86 0 0 -
09OCT26 790.00 P 0.00 0.00 0.00 94.35 - 86 0 0 -
09OCT26 795.00 P 0.00 0.00 0.00 99.26 - 86 0 0 -
09OCT26 800.00 P 0.00 0.00 0.00 104.18 - 86 0 0 -
09OCT26 805.00 P 0.00 0.00 0.00 109.13 - 87 0 0 -
09OCT26 810.00 P 0.00 0.00 0.00 114.08 - 86 0 0 -
09OCT26 815.00 P 0.00 0.00 0.00 119.05 - 86 0 0 -
16OCT26 525.00 P 1.00 1.00 1.00 0.37 -0.04 82 10 10 +10
16OCT26 530.00 P 0.00 0.00 0.00 0.47 -0.04 81 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 0.57 -0.05 81 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 0.70 -0.03 82 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 0.86 -0.03 81 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 1.02 -0.07 81 0 1 0
16OCT26 555.00 P 0.00 0.00 0.00 1.24 +0.01 82 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 1.49 +0.01 82 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 1.74 +0.01 82 0 1 0
16OCT26 570.00 P 0.00 0.00 0.00 2.07 +0.09 81 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 2.45 +0.10 82 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 2.82 +0.10 82 0 2 0
16OCT26 585.00 P 0.00 0.00 0.00 3.41 +0.31 82 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 3.97 +0.40 82 0 0 0
16OCT26 595.00 P 7.14 7.14 6.50 4.52 +0.41 82 10 10 +10
16OCT26 600.00 P 9.00 9.00 7.50 5.22 +0.57 82 12 12 +12
16OCT26 605.00 P 8.00 8.50 8.00 5.99 +0.75 82 5 5 +5
16OCT26 610.00 P 10.91 10.91 9.00 6.76 +0.59 82 4 6 +4
16OCT26 615.00 P 12.80 12.80 9.88 7.69 +0.74 82 26 42 +25
16OCT26 620.00 P 11.98 13.98 11.98 8.72 +1.00 82 2 2 +2
16OCT26 625.00 P 0.00 0.00 0.00 9.74 +1.04 83 0 0 0
16OCT26 630.00 P 13.20 13.20 13.20 10.91 +1.18 82 1 1 +1
16OCT26 635.00 P 0.00 0.00 0.00 12.25 +1.48 83 0 0 0
16OCT26 640.00 P 16.51 16.51 16.51 13.59 +1.71 83 1 0 -1
16OCT26 645.00 P 0.00 0.00 0.00 14.99 +1.76 83 0 0 0
16OCT26 650.00 P 21.00 21.00 21.00 16.68 +2.10 83 2 6 +2
16OCT26 655.00 P 0.00 0.00 0.00 18.38 +2.45 83 0 0 0
16OCT26 660.00 P 23.50 26.50 22.68 20.08 +2.60 83 29 50 +19
16OCT26 665.00 P 24.49 24.49 24.49 22.08 +2.90 83 14 21 +14
16OCT26 670.00 P 0.00 0.00 0.00 24.16 +3.27 83 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 26.25 +3.65 83 0 15 0
16OCT26 680.00 P 31.93 31.93 31.91 28.47 +3.86 83 14 29 +14
16OCT26 685.00 P 34.51 34.51 34.51 30.96 +4.26 84 4 19 +4
16OCT26 690.00 P 0.00 0.00 0.00 33.45 +4.65 84 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 35.94 +5.04 84 0 16 0
16OCT26 700.00 P 42.97 42.97 42.97 38.76 +5.41 84 24 24 +24
16OCT26 705.00 P 45.59 45.59 45.59 41.66 +5.80 84 7 207 +7
16OCT26 710.00 P 0.00 0.00 0.00 44.55 +6.19 84 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 47.53 +6.67 85 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 49.34 +5.61 81 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 52.54 +5.90 81 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 55.74 +6.18 81 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 59.10 +6.63 81 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 62.66 +6.96 81 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 66.22 +8.93 82 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 69.78 +9.28 81 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 73.54 +9.83 81 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 77.42 +10.29 81 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 81.30 +10.60 81 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 85.18 - 81 0 0 -
16OCT26 775.00 P 0.00 0.00 0.00 89.26 - 81 0 0 -
16OCT26 780.00 P 0.00 0.00 0.00 93.42 - 82 0 0 -
16OCT26 785.00 P 0.00 0.00 0.00 97.57 - 81 0 0 -
16OCT26 790.00 P 0.00 0.00 0.00 101.73 - 81 0 0 -
16OCT26 795.00 P 0.00 0.00 0.00 106.05 - 82 0 0 -
16OCT26 800.00 P 0.00 0.00 0.00 110.43 - 81 0 0 -
16OCT26 805.00 P 0.00 0.00 0.00 114.82 - 81 0 0 -
16OCT26 810.00 P 0.00 0.00 0.00 119.21 - 81 0 0 -
16OCT26 815.00 P 0.00 0.00 0.00 123.70 - 82 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 0.00 81 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.03 0.00 81 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.05 -0.01 81 0 8 0
29OCT26 400.00 P 0.00 0.00 0.00 0.08 0.00 81 0 2 0
29OCT26 410.00 P 0.00 0.00 0.00 0.12 -0.01 81 0 31 0
29OCT26 420.00 P 0.00 0.00 0.00 0.18 -0.01 81 0 102 0
29OCT26 430.00 P 0.00 0.00 0.00 0.26 -0.01 81 0 354 0
29OCT26 440.00 P 0.00 0.00 0.00 0.38 -0.01 81 0 221 0
29OCT26 450.00 P 0.00 0.00 0.00 0.54 +0.02 81 0 52 0
29OCT26 460.00 P 2.36 2.36 2.36 0.74 +0.01 81 15 19 -6
29OCT26 470.00 P 3.15 3.15 2.93 1.00 +0.05 81 30 138 0
29OCT26 480.00 P 0.00 0.00 0.00 1.34 +0.04 81 0 45 0
29OCT26 490.00 P 0.00 0.00 0.00 1.81 +0.16 81 0 12 0
29OCT26 500.00 P 5.35 5.37 4.60 2.36 +0.12 81 47 60 -16
29OCT26 510.00 P 6.56 6.73 5.84 3.02 +0.23 81 47 47 +37
29OCT26 520.00 P 7.14 7.20 6.77 3.83 +0.26 81 45 12 -22
29OCT26 530.00 P 8.19 8.19 7.84 4.76 +0.37 81 31 32 -16
29OCT26 540.00 P 10.24 10.24 9.00 5.92 +0.48 81 4 389 -2
29OCT26 550.00 P 10.60 10.60 10.60 7.18 +0.57 81 2 484 +2
29OCT26 560.00 P 0.00 0.00 0.00 8.78 +0.84 81 0 81 0
29OCT26 570.00 P 15.74 15.74 15.74 10.39 +0.83 81 1 31 -1
29OCT26 580.00 P 15.81 16.60 15.81 12.53 +1.35 82 16 65 +1
29OCT26 590.00 P 18.18 18.18 16.89 14.68 +1.34 82 16 63 -13
29OCT26 600.00 P 21.00 22.30 21.00 17.25 +1.75 82 3 168 0
29OCT26 610.00 P 23.35 23.35 23.35 20.04 +2.06 82 3 45 -3
29OCT26 620.00 P 26.91 27.60 26.09 23.00 +2.21 82 34 226 -7
29OCT26 630.00 P 29.71 29.71 29.71 26.51 +2.91 82 15 150 0
29OCT26 640.00 P 0.00 0.00 0.00 30.02 +2.96 82 0 321 0
29OCT26 650.00 P 36.10 44.20 36.10 34.11 +3.52 82 20 129 +1
29OCT26 660.00 P 49.25 49.25 44.27 38.40 +4.12 82 2 123 0
29OCT26 670.00 P 0.00 0.00 0.00 42.79 +4.20 83 0 125 0
29OCT26 680.00 P 52.98 56.00 51.28 47.90 +5.00 83 78 892 -9
29OCT26 690.00 P 60.00 60.00 60.00 53.00 +5.46 83 1 25 0
29OCT26 700.00 P 66.00 66.00 64.90 58.44 +5.78 83 12 597 -1
29OCT26 710.00 P 0.00 0.00 0.00 64.36 +6.57 83 0 15 0
29OCT26 720.00 P 73.00 78.49 73.00 70.29 +7.00 84 15 138 -12
29OCT26 730.00 P 0.00 0.00 0.00 76.67 +7.44 84 0 125 0
29OCT26 740.00 P 81.98 91.40 81.98 83.38 +8.20 84 60 851 +40
29OCT26 750.00 P 97.42 97.42 97.42 90.09 +8.65 85 4 142 0
29OCT26 760.00 P 0.00 0.00 0.00 94.43 +6.26 81 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 101.66 +9.53 81 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 108.88 +10.06 81 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 119.96 +10.73 87 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 128.05 +11.36 87 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 136.14 +11.98 88 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 144.46 +16.13 88 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 153.10 +12.82 90 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 161.75 +13.36 90 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 170.44 +13.71 91 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 179.53 +14.15 92 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 183.14 +14.17 81 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 191.99 +14.60 81 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 201.05 +14.91 81 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 216.55 +15.71 97 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 219.44 +15.60 81 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 228.65 +15.94 81 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 245.25 +16.69 102 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 247.57 +9.54 81 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 257.04 +9.53 81 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 266.57 +9.55 81 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 276.22 +17.22 81 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 285.88 +17.42 81 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 295.55 +9.28 81 0 18 0
29OCT26 1,000.00 P 0.00 0.00 0.00 314.43 +18.39 116 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 324.52 +18.54 119 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 324.87 +18.14 81 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 334.68 +18.28 81 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 354.86 +28.79 126 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 365.05 +19.14 129 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 375.24 +29.32 131 0 30 0
29OCT26 1,070.00 P 388.62 391.40 388.62 385.44 +19.34 134 10 102 0
29OCT26 1,080.00 P 398.45 401.49 398.45 395.67 +19.46 136 52 114 +6
29OCT26 1,090.00 P 406.40 411.08 405.92 405.92 +19.58 139 55 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 416.18 +19.65 142 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 426.45 +19.73 145 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 436.72 +19.80 147 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 436.73 +19.80 112 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 457.32 +19.95 153 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 467.62 +19.99 155 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 477.92 +20.03 158 0 57 0
29OCT26 1,170.00 P 0.00 0.00 0.00 488.22 +20.06 161 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 498.09 +19.65 162 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 508.82 +20.08 166 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 508.83 +20.08 134 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 514.00 +19.50 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 524.00 +19.50 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 534.00 +19.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 544.00 +19.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 554.00 +3.46 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 564.00 +13.45 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 591.22 +36.72 186 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 591.23 +26.73 157 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 594.00 +19.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 604.00 +19.50 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 614.00 +19.50 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 639.50 +35.00 190 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 639.51 +25.01 156 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 644.00 +19.50 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 654.00 +19.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 664.00 +19.50 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 674.00 +19.50 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 684.00 +19.50 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 694.00 +3.00 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 719.50 +18.50 202 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 719.51 +18.50 167 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 724.00 +3.00 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 734.00 +3.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 759.50 +19.00 207 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 769.50 +28.99 209 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 779.50 +19.00 210 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 789.50 +28.99 211 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 789.51 +25.01 176 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 809.50 +35.00 214 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 819.50 +35.00 215 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 819.51 +25.01 179 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 839.50 +35.00 218 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 839.51 +25.01 182 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 844.00 +19.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 854.00 +19.50 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 864.00 +19.50 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 874.00 +19.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 899.50 +35.00 225 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 899.51 +25.01 189 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 904.00 +19.50 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 914.00 +19.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 924.00 +19.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 934.00 +19.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 944.00 +19.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 954.00 +19.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 964.00 +19.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 974.00 +19.50 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 984.00 +19.50 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 994.00 +19.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,004.00 +19.50 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,014.00 +19.50 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,024.00 +19.50 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,034.00 +19.50 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,044.00 +19.50 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,054.00 +19.50 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,064.00 +19.50 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,074.00 +19.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,084.00 +19.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,094.00 +19.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,104.00 +19.50 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.18 -0.03 82 0 44 0
27NOV26 320.00 P 0.00 0.00 0.00 0.27 -0.03 83 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.36 -0.03 83 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 0.50 -0.04 82 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.65 -0.07 82 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 0.88 -0.08 82 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 1.13 -0.05 83 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 1.46 -0.09 83 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 1.84 -0.11 82 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 2.27 -0.09 82 0 52 0
27NOV26 410.00 P 0.00 0.00 0.00 2.86 -0.12 82 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 3.45 -0.14 83 0 15 0
27NOV26 430.00 P 0.00 0.00 0.00 4.34 +0.03 83 0 16 0
27NOV26 440.00 P 0.00 0.00 0.00 5.23 +0.02 83 0 2 0
27NOV26 450.00 P 0.00 0.00 0.00 6.12 +0.01 83 0 16 0
27NOV26 460.00 P 0.00 0.00 0.00 7.35 +0.15 83 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 8.62 +0.15 83 0 1 0
27NOV26 480.00 P 17.50 17.50 17.50 9.90 +0.15 83 1 10 -1
27NOV26 490.00 P 18.05 18.05 18.05 11.63 +0.38 83 1 6 0
27NOV26 500.00 P 0.00 0.00 0.00 13.36 +0.37 83 0 38 0
27NOV26 510.00 P 0.00 0.00 0.00 15.10 +0.36 83 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 17.38 +0.76 83 0 4 0
27NOV26 530.00 P 0.00 0.00 0.00 19.68 +0.74 83 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 21.98 +0.72 84 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 24.74 +1.16 83 0 34 0
27NOV26 560.00 P 0.00 0.00 0.00 27.70 +1.30 84 0 4 0
27NOV26 570.00 P 0.00 0.00 0.00 30.66 +1.28 84 0 5 0
27NOV26 580.00 P 0.00 0.00 0.00 33.79 +1.42 84 0 64 0
27NOV26 590.00 P 49.80 49.80 49.80 37.49 +2.08 84 1 13 0
27NOV26 600.00 P 50.53 50.53 50.53 41.18 +2.05 84 15 93 -15
27NOV26 610.00 P 0.00 0.00 0.00 44.88 +2.03 84 0 2 0
27NOV26 620.00 P 0.00 0.00 0.00 49.00 +2.43 84 0 118 0
27NOV26 630.00 P 0.00 0.00 0.00 53.49 +3.08 84 0 16 0
27NOV26 640.00 P 0.00 0.00 0.00 57.98 +3.06 84 0 16 0
27NOV26 650.00 P 74.55 74.55 74.55 62.47 +3.03 84 1 142 +1
27NOV26 660.00 P 0.00 0.00 0.00 67.45 +3.50 84 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 72.76 +4.28 85 0 86 0
27NOV26 680.00 P 0.00 0.00 0.00 78.06 +4.30 85 0 82 0
27NOV26 690.00 P 102.00 102.00 102.00 83.37 +4.28 85 1 91 0
27NOV26 700.00 P 105.00 108.00 105.00 89.02 +4.59 85 4 106 0
27NOV26 710.00 P 0.00 0.00 0.00 95.14 +5.37 85 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 101.26 +5.78 85 0 75 0
27NOV26 730.00 P 126.72 126.72 126.72 107.38 +5.76 85 9 352 0
27NOV26 740.00 P 133.80 133.80 133.80 113.52 +5.75 86 8 256 0
27NOV26 750.00 P 0.00 0.00 0.00 120.37 +6.46 86 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 127.26 +7.19 86 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 130.25 +3.50 82 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 141.06 +7.40 86 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 143.81 +3.23 82 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 155.72 +8.22 87 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 158.57 +8.63 82 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 165.95 +8.88 82 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 178.55 +9.15 88 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 180.86 +8.99 82 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 188.84 +9.56 82 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 196.83 +10.14 82 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 204.83 +10.62 82 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 219.21 +10.93 90 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 220.85 +10.63 82 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 229.26 +11.03 82 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 237.76 +11.51 82 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 246.27 +11.99 82 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 254.79 +12.30 82 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 263.32 +12.31 82 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 280.06 +12.74 93 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 280.82 +12.76 82 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 289.75 +13.16 82 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 307.65 +13.96 95 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 316.86 +14.29 96 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 316.87 +14.18 83 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 325.56 +4.58 82 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 344.86 +14.66 98 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 354.40 +14.98 99 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 363.95 +15.30 100 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 365.05 +7.16 87 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 383.07 +15.76 101 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 392.64 +15.79 102 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 402.35 +15.95 103 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 412.15 +16.19 104 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 421.95 +16.43 105 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 431.76 +16.67 107 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 441.58 +16.90 108 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 441.59 +16.90 91 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 457.32 +19.95 103 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 467.62 +19.99 105 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 481.18 +17.37 112 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 488.22 +14.59 108 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 501.18 +17.72 115 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 511.19 +17.89 116 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 521.21 +18.06 117 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 521.22 +8.08 99 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 525.55 +2.41 82 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 535.38 +2.24 82 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 545.22 +2.07 82 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 555.06 +1.90 82 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 564.91 +11.74 82 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 591.22 +18.01 125 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 591.23 +18.01 106 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 594.51 +1.13 82 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 622.55 +19.04 131 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 622.56 +8.91 113 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 639.50 +25.84 128 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 639.51 +5.57 107 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 644.15 +10.20 82 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 654.11 +18.91 83 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 664.07 -0.36 83 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 674.03 +9.59 82 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 684.00 -0.85 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 694.00 -1.08 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 719.50 +14.19 136 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 719.51 +14.19 114 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 724.00 +3.00 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 734.00 +3.50 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 759.50 +13.19 140 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 769.50 +12.93 141 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 779.50 +12.66 142 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 789.50 +12.36 143 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 789.51 +2.07 120 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 809.50 +22.05 145 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 819.50 +11.46 146 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 819.51 +1.17 123 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 839.50 +10.86 147 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 839.51 +0.57 124 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 844.00 -5.24 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 854.00 -5.54 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 864.00 +4.45 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 874.00 -6.14 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 899.50 +9.06 152 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 899.51 -1.23 129 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 904.00 -7.04 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 914.00 -7.34 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 924.00 +2.65 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 934.00 +12.64 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 944.00 +19.50 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 954.00 +19.50 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 964.00 +19.50 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 974.00 +19.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 984.00 +19.50 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,023.00 +19.26 184 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,023.01 +19.26 169 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,023.02 +19.26 148 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,024.00 +19.50 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,034.00 -9.50 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,044.00 +0.49 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,054.00 -8.00 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,064.00 -8.00 0 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,074.00 +1.99 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,084.00 -9.00 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,094.00 -9.00 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,104.00 -9.00 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 1.30 -0.02 82 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 1.66 0.00 82 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 2.08 0.00 82 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 2.50 -0.01 82 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 3.13 +0.04 82 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 3.77 +0.04 82 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 4.45 -0.06 82 0 4 0
30DEC26 380.00 P 0.00 0.00 0.00 5.37 -0.04 82 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 6.30 -0.08 82 0 76 0
30DEC26 400.00 P 11.93 13.70 11.93 7.49 +0.15 83 2 14 +1
30DEC26 410.00 P 0.00 0.00 0.00 8.57 +0.27 82 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 9.88 +0.26 82 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 11.18 +0.24 82 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 12.87 +0.52 82 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 14.65 +0.51 82 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 16.43 +0.50 82 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 18.34 +0.61 82 0 0 0
30DEC26 480.00 P 29.00 29.00 29.00 21.31 +1.52 83 1 1 +1
30DEC26 490.00 P 0.00 0.00 0.00 23.03 +0.21 82 0 1 0
30DEC26 500.00 P 0.00 0.00 0.00 26.14 +0.89 83 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 27.97 +0.28 82 0 3 0
30DEC26 520.00 P 0.00 0.00 0.00 31.90 +1.49 83 0 32 0
30DEC26 530.00 P 0.00 0.00 0.00 33.97 +1.43 82 0 0 0
30DEC26 540.00 P 51.51 51.51 51.51 38.09 +1.46 84 1 2 0
30DEC26 550.00 P 0.00 0.00 0.00 41.32 +1.57 84 0 39 0
30DEC26 560.00 P 0.00 0.00 0.00 45.16 +2.27 84 0 30 0
30DEC26 570.00 P 63.59 63.59 63.59 49.00 +2.25 84 1 1 +1
30DEC26 580.00 P 0.00 0.00 0.00 52.84 +2.23 84 0 72 0
30DEC26 590.00 P 0.00 0.00 0.00 56.69 +2.22 84 0 52 0
30DEC26 600.00 P 78.11 78.11 78.11 61.05 +2.71 84 10 80 +10
30DEC26 610.00 P 0.00 0.00 0.00 65.69 +3.27 84 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 70.32 +3.24 84 0 58 0
30DEC26 630.00 P 0.00 0.00 0.00 74.97 +3.23 84 0 136 0
30DEC26 640.00 P 0.00 0.00 0.00 79.62 +3.22 84 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 84.86 +3.79 84 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 90.32 +4.50 84 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 95.77 +4.47 85 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 101.24 +4.47 85 0 71 0
30DEC26 690.00 P 0.00 0.00 0.00 106.70 +4.45 85 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 112.51 +4.77 85 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 118.77 +5.54 85 0 106 0
30DEC26 720.00 P 147.00 147.00 147.00 125.03 +5.92 85 2 183 +2
30DEC26 730.00 P 0.00 0.00 0.00 131.30 +5.91 85 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 137.57 +5.90 85 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 143.86 +5.90 85 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 150.63 +6.38 86 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 157.66 +7.10 86 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 164.68 +7.53 86 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 171.71 +7.52 86 0 190 0
30DEC26 800.00 P 204.00 204.00 204.00 178.75 +7.52 86 2 127 +2
30DEC26 810.00 P 0.00 0.00 0.00 185.80 +7.52 86 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 193.15 +7.81 87 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 195.01 +2.61 82 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 202.51 +8.84 82 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 210.01 +8.98 82 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 217.52 +8.98 82 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 225.03 +8.97 82 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 232.56 +2.28 82 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 240.47 +9.37 82 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 248.56 +9.92 82 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 256.65 +10.47 82 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 264.75 +10.69 82 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 272.85 +10.69 82 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 280.96 +10.69 82 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 289.08 +10.70 82 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 297.39 +10.90 82 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 305.97 +11.36 82 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 324.00 +12.18 91 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 332.85 +12.63 92 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 341.71 +12.73 92 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 341.72 +3.88 84 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 348.98 +11.13 82 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 357.61 +2.05 82 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 366.41 +10.84 82 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 375.40 +12.96 82 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 384.40 +13.33 82 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 393.40 +2.30 82 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 402.41 +2.27 82 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 412.15 +2.74 83 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 433.06 +14.37 96 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 433.07 +5.10 86 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 441.58 +4.33 86 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 447.82 +1.28 82 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 457.32 +10.77 83 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 467.62 +16.02 84 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 481.18 +17.37 90 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 488.22 +4.37 87 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 501.18 +17.32 92 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 511.19 +17.89 93 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 521.21 +8.55 94 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 522.51 +9.37 82 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 532.00 +0.12 82 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 541.55 +8.41 82 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 551.11 -0.03 82 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 560.68 +7.52 82 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 570.25 -0.18 82 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 591.22 +18.01 100 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 591.23 +18.01 86 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 599.01 +5.63 82 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 622.55 +12.87 104 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 622.56 +3.02 91 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 639.50 +10.09 102 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 656.77 +17.49 112 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 656.78 +7.63 100 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 657.13 -1.91 82 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 666.88 -2.05 82 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 676.64 +7.70 82 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 686.40 +1.55 82 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 696.17 +1.09 82 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 719.50 +10.64 109 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 719.51 +10.64 93 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 725.53 -3.41 82 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 735.37 -3.62 82 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 759.50 +10.45 112 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 769.50 +12.93 112 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 779.50 +10.33 113 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 789.50 +10.25 114 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 789.51 +0.18 98 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 809.50 +20.16 115 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 819.50 +9.93 116 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 819.51 -0.22 100 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 839.50 +10.86 118 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 839.51 +0.57 101 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 844.22 -5.02 82 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 854.17 -5.37 82 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 864.13 +4.58 82 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 874.09 -6.05 82 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 899.50 +9.06 122 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 899.51 -1.23 105 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 904.00 -7.04 0 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 914.00 -7.34 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 924.00 +2.65 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 934.00 -8.13 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 944.00 -8.39 0 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 954.00 -8.65 0 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 964.00 +1.34 0 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 974.00 -9.18 0 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 984.00 -9.45 0 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,023.00 +19.26 146 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,023.01 +8.97 134 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,023.02 +8.97 119 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,024.00 -10.64 0 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,034.00 -9.50 0 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,044.00 +0.49 0 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,054.00 -8.00 0 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,064.00 -8.00 0 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,074.00 +1.99 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,084.00 -9.00 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,094.00 -12.74 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,104.00 -13.04 0 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 3.50 +0.11 84 0 7 0
28JAN27 320.00 P 0.00 0.00 0.00 4.17 +0.20 84 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 4.90 +0.24 84 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 5.88 +0.35 84 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 6.86 +0.35 84 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 7.85 +0.35 84 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 9.20 +0.60 84 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 10.57 +0.58 84 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 11.94 +0.57 84 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 13.51 +0.76 84 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 15.37 +0.93 84 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 17.23 +0.92 84 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 19.10 +0.92 84 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 21.25 +1.20 84 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 23.69 +1.42 84 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 26.14 +1.42 84 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 28.58 +1.40 84 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 31.17 +1.54 84 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 34.28 +2.09 84 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 37.39 +2.07 84 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 41.72 +2.13 85 0 0 0
28JAN27 520.00 P 59.37 59.37 59.37 44.94 +2.13 85 1 1 +1
28JAN27 530.00 P 0.00 0.00 0.00 48.53 +2.49 85 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 52.49 +3.03 85 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 56.45 +3.01 85 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 60.42 +3.01 85 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 64.39 +3.00 85 0 15 0
28JAN27 580.00 P 0.00 0.00 0.00 68.64 +3.27 85 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 73.40 +4.03 85 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 78.16 +4.11 86 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 82.93 +4.10 86 0 60 0
28JAN27 620.00 P 0.00 0.00 0.00 87.70 +4.09 86 0 106 0
28JAN27 630.00 P 0.00 0.00 0.00 92.49 +4.10 86 0 90 0
28JAN27 640.00 P 0.00 0.00 0.00 97.80 +4.62 86 0 120 0
28JAN27 650.00 P 0.00 0.00 0.00 103.38 +5.39 86 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 108.96 +5.40 86 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 114.55 +5.39 86 0 0 0
28JAN27 680.00 P 141.89 141.89 141.89 120.14 +5.39 86 13 13 +13
28JAN27 690.00 P 149.66 149.66 149.66 125.74 +5.39 86 15 15 +15
28JAN27 700.00 P 155.01 155.55 155.01 131.68 +5.72 86 38 34 +34
28JAN27 710.00 P 161.81 161.81 161.81 138.06 +6.48 87 15 22 +15
28JAN27 720.00 P 0.00 0.00 0.00 144.44 +6.87 87 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 150.82 +6.86 87 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 157.21 +6.85 87 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 158.85 +2.09 84 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 165.07 +1.91 84 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 171.70 +2.13 84 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 178.63 +7.77 84 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 185.55 +8.22 84 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 192.49 +8.22 84 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 199.42 +8.21 84 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 206.37 +8.22 84 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 213.32 +8.22 84 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 220.32 +8.27 84 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 227.91 +8.90 84 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 235.50 +9.52 84 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 243.09 +9.84 84 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 250.69 +9.85 84 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 258.29 +9.85 84 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 265.90 +9.85 84 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 273.52 +9.86 84 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 281.16 +9.89 84 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 289.21 +10.32 84 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 297.37 +10.85 84 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 305.54 +11.37 84 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 313.72 +11.48 84 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 321.90 - 84 0 0 -
28JAN27 980.00 P 0.00 0.00 0.00 330.08 - 84 0 0 -
28JAN27 990.00 P 0.00 0.00 0.00 338.28 - 84 0 0 -
28JAN27 1,000.00 P 0.00 0.00 0.00 346.48 - 84 0 0 -
28JAN27 1,010.00 P 0.00 0.00 0.00 354.70 - 84 0 0 -
28JAN27 1,020.00 P 0.00 0.00 0.00 363.22 - 84 0 0 -
30MAR27 310.00 P 0.00 0.00 0.00 8.45 +0.32 82 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 9.80 +0.55 82 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 11.27 +0.54 82 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 12.74 +0.54 82 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 14.21 +0.53 82 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 16.16 +0.88 82 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 18.13 +0.87 82 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 20.11 +0.86 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 22.09 +0.85 82 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 25.22 +1.29 83 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 27.87 +1.37 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 29.64 +1.32 82 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 32.22 +1.32 82 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 34.81 +1.32 82 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 38.02 +1.92 82 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 41.28 +1.95 82 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 45.88 +2.01 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 49.24 +2.00 83 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 52.61 +1.99 83 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 56.44 +2.45 83 0 791 0
30MAR27 510.00 P 0.00 0.00 0.00 60.56 +2.85 83 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 64.69 +2.85 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 68.81 +2.83 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 72.95 +2.83 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 77.09 +2.83 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 81.74 +3.33 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 86.67 +3.91 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 91.60 +3.90 84 0 16 0
30MAR27 590.00 P 0.00 0.00 0.00 96.53 +3.89 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 101.47 +3.88 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 106.41 +3.88 84 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 111.39 +3.90 84 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 117.07 +4.62 84 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 122.81 +5.15 84 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 128.56 +5.15 84 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 134.31 +5.14 84 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 140.06 +5.13 84 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 145.82 +5.13 85 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 151.60 +5.14 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 157.71 +5.48 85 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 164.24 +6.22 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 170.77 +6.58 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 177.31 +6.58 85 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 183.85 +6.57 85 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 190.40 +6.57 85 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 196.96 +6.58 85 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 203.53 +6.59 85 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 210.13 +6.62 85 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 217.39 +7.31 86 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 224.66 +7.98 86 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 225.18 +1.41 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 232.25 +1.20 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 239.32 +0.98 82 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 246.40 +7.93 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 253.49 +7.94 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 260.58 +7.94 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 267.70 +7.97 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 275.16 +8.33 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 282.86 +8.91 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 290.57 +9.48 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 298.28 +9.55 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 306.00 +9.56 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 313.72 +9.56 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 321.44 +9.56 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 329.18 +9.57 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 336.92 +9.58 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 355.02 +9.89 88 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 355.03 +9.89 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 360.72 +10.15 82 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 368.99 +10.65 82 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 377.25 +11.12 82 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 385.53 +11.20 82 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 393.81 +11.21 82 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 402.09 +11.22 82 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 410.38 +11.23 82 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 431.24 +11.58 89 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 431.25 +11.58 85 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 435.30 +11.28 82 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 443.62 +11.30 82 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 452.03 -1.82 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 474.58 +12.16 90 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 474.59 +12.16 85 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 478.22 +12.60 82 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 486.97 +12.82 82 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 495.71 -1.67 82 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 504.47 +7.08 82 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 513.22 +12.85 82 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 521.99 -2.41 82 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 546.68 +13.27 92 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 546.69 +4.25 87 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 548.33 -3.13 82 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 557.13 +5.66 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 565.95 +13.00 82 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 575.01 -3.57 82 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 584.12 -3.52 82 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 593.24 -3.47 82 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 620.43 +14.64 94 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 620.44 +14.64 89 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 620.61 +14.36 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 629.74 +14.37 82 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 658.05 +33.56 96 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 658.06 +5.43 90 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 658.07 +5.43 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 666.34 +13.69 82 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 675.51 +14.48 82 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 684.69 +14.52 82 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 693.88 +14.56 82 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 703.08 +14.60 82 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 733.85 +36.20 98 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 733.86 +25.00 92 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 733.87 +17.86 85 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 740.71 +11.77 82 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 750.13 +11.14 82 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 759.56 +10.51 82 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 769.50 +12.93 83 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 779.50 +10.33 83 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 811.50 +16.28 101 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 811.51 +16.28 94 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 811.52 +16.28 87 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 840.72 +31.15 102 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 840.73 +6.66 96 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 840.74 -3.05 88 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 870.00 +26.20 103 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 870.01 +20.77 97 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 870.02 +10.48 88 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 873.32 +13.77 82 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 882.96 +2.82 82 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 899.50 +9.06 89 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 902.24 +1.50 82 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 911.90 +0.86 82 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 921.55 +0.21 82 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 931.21 +9.86 82 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 940.88 -1.25 82 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 950.55 -1.84 82 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 960.22 -2.43 82 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 969.90 +7.24 82 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 979.58 -11.72 82 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 989.27 -4.18 82 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,023.00 +19.26 107 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,023.01 +8.97 98 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,023.02 +8.97 89 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,028.12 -6.52 82 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,037.85 -5.65 82 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,047.62 +4.11 82 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,057.42 -4.58 82 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,067.23 -4.77 82 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,077.04 +5.03 82 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,086.85 -6.15 82 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,096.67 -10.07 82 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,139.69 +22.65 117 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 16.43 +1.03 80 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 18.53 +1.22 80 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 20.63 +1.22 80 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 22.74 +1.22 80 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 24.86 +1.24 80 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 27.53 +1.78 80 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 30.25 +1.78 80 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 32.97 +1.78 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 35.70 +1.79 80 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 38.44 +1.80 80 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 41.71 +2.33 80 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 45.12 +1.24 80 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 50.00 +2.60 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 53.52 +2.60 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 57.05 +2.61 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 60.60 +2.63 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 64.80 +3.28 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 69.09 +3.55 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 73.39 +3.55 81 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 77.69 +3.55 81 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 81.99 +3.55 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 86.31 +3.57 81 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 90.73 +3.67 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 95.83 +4.44 81 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 100.93 +4.70 81 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 106.04 +4.70 81 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 111.14 +4.70 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 116.26 +4.71 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 121.38 +4.72 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 126.52 +4.74 82 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 131.94 +5.03 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 137.85 +5.79 82 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 143.76 +6.04 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 149.67 +6.04 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 155.59 +6.04 82 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 161.51 +6.05 82 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 167.44 +6.06 82 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 173.39 +6.08 82 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 179.35 +6.10 82 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 185.64 +6.44 82 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 192.32 +7.16 82 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 199.01 +7.52 82 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 205.70 +7.52 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 212.40 +7.53 83 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 219.10 +7.54 83 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 225.82 +7.56 83 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 232.53 +7.56 83 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 239.26 +7.58 83 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 246.01 +7.61 83 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 252.93 +7.80 83 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 260.33 +8.46 83 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 267.74 +9.08 83 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 275.16 +9.13 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 282.57 +9.13 83 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 290.00 +9.14 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 297.43 +9.15 83 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 304.87 +9.17 84 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 312.31 +9.18 84 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 319.77 +9.20 84 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 319.78 +1.77 81 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 324.98 -0.48 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 332.54 -0.39 80 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 340.36 +7.42 80 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 348.18 +10.40 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 356.01 +10.47 80 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 363.84 +10.48 80 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 371.67 -0.35 80 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 379.51 -0.57 80 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 387.36 -0.79 80 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 395.22 +7.06 80 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 403.08 +10.55 80 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 423.28 +10.89 85 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 423.29 +10.89 82 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 426.74 +10.63 80 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 434.70 +10.72 80 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 443.06 +11.19 80 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 451.42 +11.65 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 459.78 +12.06 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 468.15 +12.08 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 476.53 -1.84 80 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 499.46 +12.47 86 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 499.47 +12.47 83 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 516.74 +12.51 87 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 516.75 +3.88 83 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 534.05 +21.17 87 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 534.06 +19.36 83 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 551.39 +12.59 87 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 560.07 +21.26 87 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 568.77 +28.85 87 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 568.78 +20.44 83 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 586.45 +29.68 88 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 586.46 +21.25 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 604.61 +30.94 88 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 604.62 +22.43 84 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 604.64 -4.09 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 631.87 +23.13 89 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 631.88 +23.13 85 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 650.08 +14.10 89 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 650.09 +14.10 85 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 668.30 +14.13 90 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 668.31 +14.13 85 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 668.32 +14.13 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 675.43 +13.79 80 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 704.84 +14.23 90 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 704.85 +5.11 86 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 704.86 -4.01 81 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 711.02 +2.14 80 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 719.96 -7.20 80 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 733.85 +6.68 82 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 760.45 +33.27 91 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 760.46 +27.77 87 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 779.37 +37.75 92 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 788.84 +15.55 92 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 788.85 +6.10 88 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 807.78 +25.02 92 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 817.26 +15.59 93 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 817.27 +6.13 88 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 817.28 +6.13 83 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 821.11 +9.95 80 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 840.72 +25.61 86 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 840.73 +6.66 81 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 848.82 +5.03 80 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 870.00 +26.20 87 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 870.01 +18.03 81 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 876.58 -10.47 80 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 885.86 -1.20 80 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 895.14 +8.07 80 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 904.43 +13.99 80 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 913.86 +13.12 80 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 923.32 +12.28 80 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 932.79 +11.45 80 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 942.27 +16.23 80 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 951.75 +9.62 80 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 990.07 +16.92 98 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 990.08 +16.92 92 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 990.09 +16.92 87 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 990.10 -12.33 80 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 999.20 -3.24 80 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,023.00 +19.26 90 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,023.01 -8.72 84 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,027.73 -4.01 80 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,037.26 +2.62 80 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,046.79 +3.29 80 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,056.32 +12.81 80 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,065.87 -14.79 80 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,075.42 -5.25 80 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,117.52 +36.84 101 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,117.53 +7.44 96 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,137.22 +17.31 102 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,139.69 +19.77 98 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 25.05 -20.83 79 0 17 0
29SEP27 320.00 P 0.00 0.00 0.00 26.59 -22.61 78 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 29.42 -23.67 78 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 32.25 -24.73 78 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 35.09 -27.66 78 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 37.93 -28.83 78 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 40.79 -29.99 78 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 45.44 -27.12 79 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 47.65 -31.23 78 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 51.19 -29.97 78 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 54.74 -31.05 78 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 60.04 -34.35 79 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 63.71 -31.37 79 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 67.70 -32.03 79 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 72.12 -32.26 79 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 76.55 -32.49 79 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 80.98 -32.73 79 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 85.42 -33.20 79 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 89.86 -34.15 80 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 94.32 -35.09 80 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 98.85 -35.96 79 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 104.08 -36.65 80 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 109.31 -36.30 80 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 114.54 -36.48 80 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 119.79 -36.65 80 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 125.03 -37.31 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 130.29 -38.19 80 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 135.56 -39.08 80 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 140.84 -39.83 80 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 146.50 -40.65 80 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 152.53 -40.94 80 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 158.57 -41.88 80 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 164.61 -41.32 80 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 170.65 -41.73 80 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 176.71 -42.19 80 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 182.77 -42.72 80 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 188.84 -43.30 80 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 194.92 -43.94 80 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 201.02 -44.62 80 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 207.45 -45.03 80 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 214.25 -45.12 81 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 221.06 -45.26 81 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 227.87 -45.46 81 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 234.68 -46.31 81 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 241.50 -46.38 81 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 248.33 -46.38 81 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 255.16 -48.58 81 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 262.00 -49.09 81 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 268.86 -47.63 81 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 275.73 -48.36 81 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 282.63 -48.95 81 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 289.98 -50.45 81 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 297.49 -49.07 81 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 305.00 -49.36 81 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 312.52 -49.56 81 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 320.04 -49.82 82 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 327.57 -50.09 82 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 335.11 -50.41 82 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 342.65 -50.86 82 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 350.20 -51.26 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 357.76 -51.59 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 365.34 -52.04 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 372.92 -52.63 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 380.52 -53.21 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 388.18 -53.71 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 396.31 -53.77 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 404.45 -53.69 83 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 412.60 -53.80 83 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 420.75 -53.94 83 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 420.76 -62.37 80 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 424.34 -67.15 78 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 432.27 -59.23 78 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 440.20 -55.13 78 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 448.15 -54.90 78 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 456.10 -54.68 78 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 464.05 -70.03 78 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 472.02 -62.07 78 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 494.40 -56.05 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 494.41 -56.05 80 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 496.00 -71.37 78 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 504.06 -63.32 78 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 512.48 -71.82 78 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 520.91 -63.40 78 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 545.23 -39.09 84 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 545.24 -46.72 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 562.62 -55.58 85 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 562.63 -64.05 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 580.03 -46.66 85 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 580.04 -46.66 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 580.07 -72.08 78 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 588.55 -63.61 78 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 614.94 -54.21 85 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 614.95 -54.21 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 614.96 -71.20 78 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 622.51 -63.66 78 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 649.96 -53.24 85 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 649.97 -53.24 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 667.53 -52.73 86 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 667.54 -61.26 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 668.30 -60.51 79 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 694.42 -51.51 86 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 694.43 -51.51 83 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 712.70 -51.01 86 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 712.71 -51.01 83 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 712.72 -68.88 79 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 718.60 -63.01 78 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 749.32 -50.17 87 0 0 0
TOTAL PUT 1,705 25,895 +523
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$ 4.870
09OCT26 3.75 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
09OCT26 3.85 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.63 -0.05 115 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.43 -0.05 83 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.37 -0.06 0 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.28 -0.05 58 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.23 -0.06 50 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.05 63 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.16 -0.05 60 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.12 -0.05 55 0 60 0
09OCT26 4.85 C 0.00 0.00 0.00 0.10 -0.04 62 0 0 0
09OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.04 58 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 216 0 42 0
09OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 233 0 1 0
09OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09OCT26 7.00 C 0.13 0.13 0.13 0.01 0.00 249 57 57 +57
09OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 257 0 45 0
16OCT26 3.75 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.73 -0.05 58 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.68 -0.06 54 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.63 -0.06 51 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.53 -0.07 43 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.45 -0.06 52 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.32 -0.07 48 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.28 -0.07 47 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.26 -0.05 52 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.22 -0.06 49 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.17 -0.05 51 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.14 -0.05 49 0 60 0
16OCT26 4.95 C 0.00 0.00 0.00 0.12 -0.05 50 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 0.07 -0.04 50 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 - 105 0 0 -
16OCT26 6.80 C 0.00 0.00 0.00 0.01 - 109 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 1.08 -0.06 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 -0.06 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 -0.07 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.54 -0.07 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.47 -0.07 50 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.40 -0.07 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.34 -0.07 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.29 -0.05 52 0 5 0
29OCT26 4.90 C 0.23 0.23 0.23 0.24 -0.05 52 99 105 +99
29OCT26 5.00 C 0.19 0.19 0.19 0.19 -0.05 50 174 174 +97
29OCT26 5.25 C 0.11 0.11 0.11 0.11 -0.05 51 178 181 +133
29OCT26 5.50 C 0.07 0.07 0.07 0.06 -0.04 51 100 133 +42
29OCT26 5.75 C 0.00 0.00 0.00 0.03 -0.03 51 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.15 -0.07 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.07 -0.06 60 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.99 -0.07 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.91 -0.07 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.84 -0.07 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.77 -0.07 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.71 -0.06 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.64 -0.07 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.58 -0.06 59 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.52 -0.08 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.49 -0.05 61 0 0 0
27NOV26 4.90 C 0.42 0.43 0.42 0.44 -0.06 61 63 63 +63
27NOV26 5.00 C 0.00 0.00 0.00 0.40 -0.05 61 0 235 0
27NOV26 5.25 C 0.29 0.30 0.29 0.31 -0.04 62 211 316 +196
27NOV26 5.50 C 0.24 0.24 0.24 0.23 -0.05 61 15 22 -8
27NOV26 5.75 C 0.17 0.17 0.17 0.17 -0.04 61 100 433 +100
27NOV26 6.00 C 0.00 0.00 0.00 0.13 -0.03 62 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.04 60 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.02 62 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.02 62 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 64 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.06 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 -0.06 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.06 62 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.06 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.07 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.05 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.05 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.07 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.07 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.05 62 0 0 0
30DEC26 4.80 C 0.62 0.62 0.62 0.63 -0.05 62 150 150 +150
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.06 62 0 15 0
30DEC26 5.00 C 0.52 0.52 0.52 0.54 -0.05 62 148 178 +148
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.05 63 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.04 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.04 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.03 63 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.03 63 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.03 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.03 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.31 -0.06 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.24 -0.06 63 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.18 -0.05 64 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.11 -0.06 63 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.05 -0.06 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.99 -0.06 63 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.94 -0.05 63 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.88 -0.06 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.82 -0.07 62 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.79 -0.04 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.74 -0.04 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.69 -0.05 63 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.65 -0.05 63 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.56 -0.05 64 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.48 -0.04 64 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.41 -0.04 64 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.35 -0.04 64 0 2 0
28JAN27 6.25 C 0.00 0.00 0.00 0.30 -0.03 65 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.24 -0.04 63 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.21 -0.03 64 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.18 -0.02 64 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.46 -0.06 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.40 -0.06 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.34 -0.06 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 -0.07 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 -0.06 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 -0.07 64 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.06 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 -0.06 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.07 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.07 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 -0.06 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.05 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 -0.05 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 -0.05 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.04 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.04 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.04 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.04 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.04 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.04 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.04 66 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.03 66 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.03 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.04 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.02 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.03 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.02 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 66 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.65 -0.06 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.59 -0.06 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.54 -0.06 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.49 -0.06 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.44 -0.06 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 -0.06 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 -0.06 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.29 -0.07 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.06 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 -0.06 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 -0.06 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 -0.06 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.06 67 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 -0.06 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 -0.05 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 -0.05 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.79 -0.03 68 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.03 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.04 68 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.04 68 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 -0.04 68 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.04 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 -0.04 68 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.03 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 -0.02 68 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 -0.04 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.03 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.02 67 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.82 -0.03 68 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.77 -0.03 68 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.72 -0.03 68 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.67 -0.03 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.63 -0.02 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.58 -0.03 68 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.54 -0.02 68 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.50 -0.02 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.45 -0.03 68 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 -0.03 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.38 -0.05 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.34 -0.05 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.31 +0.01 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.22 -0.04 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.14 -0.04 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.07 -0.04 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.00 -0.04 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.94 -0.03 69 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.88 -0.03 69 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.83 -0.02 69 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.78 -0.01 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.71 -0.03 68 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 0.00 69 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 +0.01 69 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.61 +0.01 69 0 0 0
TOTAL CALL 1,295 5,101 +1,077
09OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
09OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
09OCT26 4.65 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
09OCT26 4.70 P 0.04 0.04 0.04 0.02 -0.01 54 10 20 +10
09OCT26 4.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 0.05 0.00 56 0 90 0
09OCT26 4.85 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
09OCT26 4.90 P 0.10 0.10 0.10 0.10 +0.02 58 5 5 +5
09OCT26 4.95 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
09OCT26 5.00 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.25 +0.04 64 0 0 0
09OCT26 5.20 P 0.00 0.00 0.00 0.34 +0.04 66 0 10 0
09OCT26 5.30 P 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.14 +0.06 161 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.24 +0.06 172 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.34 +0.06 182 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.44 +0.06 192 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.74 +0.06 218 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.84 +0.06 227 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 1.94 +0.06 236 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.14 +0.06 252 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.24 +0.06 260 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 78 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 71 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 0.00 59 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
16OCT26 4.95 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.65 +0.05 60 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.04 +0.06 73 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.14 +0.06 78 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.24 +0.06 83 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.34 +0.06 88 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.44 +0.06 93 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.74 +0.06 106 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 1.84 - 111 0 0 -
16OCT26 6.80 P 0.00 0.00 0.00 1.94 - 115 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 52 0 151 0
29OCT26 4.40 P 0.09 0.09 0.09 0.07 -0.01 52 1 76 +1
29OCT26 4.50 P 0.11 0.11 0.11 0.09 -0.02 50 100 130 +75
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.02 50 0 70 0
29OCT26 4.70 P 0.18 0.18 0.17 0.16 -0.02 50 357 368 +357
29OCT26 4.80 P 0.23 0.23 0.21 0.19 -0.03 47 256 228 +222
29OCT26 4.90 P 0.27 0.27 0.27 0.24 -0.03 47 116 166 +116
29OCT26 5.00 P 0.33 0.33 0.32 0.30 -0.02 48 272 312 +254
29OCT26 5.25 P 0.00 0.00 0.00 0.49 0.00 53 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.70 +0.04 56 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.91 +0.04 54 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.14 +0.04 53 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.39 +0.06 60 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.63 +0.05 0 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.14 +0.06 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.88 +0.05 0 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.16 -0.01 61 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.19 -0.01 61 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.22 -0.01 60 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 -0.02 59 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.29 -0.02 59 0 105 0
27NOV26 4.70 P 0.35 0.35 0.34 0.33 -0.03 58 150 165 +150
27NOV26 4.80 P 0.00 0.00 0.00 0.39 -0.01 60 0 75 0
27NOV26 4.90 P 0.45 0.45 0.44 0.44 -0.01 59 126 223 +102
27NOV26 5.00 P 0.51 0.51 0.50 0.50 -0.01 60 171 175 +171
27NOV26 5.25 P 0.67 0.67 0.66 0.65 -0.01 59 156 171 +96
27NOV26 5.50 P 0.00 0.00 0.00 0.85 +0.01 62 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.05 +0.04 64 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 +0.01 64 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.45 +0.03 60 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.67 +0.03 59 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 +0.04 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.14 +0.02 57 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.39 +0.05 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.64 +0.06 81 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.88 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 63 0 0 0
30DEC26 4.20 P 0.27 0.27 0.27 0.27 0.00 63 30 48 +26
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.01 63 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.02 61 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.02 61 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.01 62 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.01 61 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.01 61 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.01 62 0 0 0
30DEC26 5.00 P 0.64 0.64 0.64 0.64 +0.01 62 100 100 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.01 63 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 +0.02 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.04 64 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.02 61 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 +0.02 65 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.03 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 +0.03 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 +0.03 61 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.06 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.04 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.06 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 +0.04 61 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.39 +0.05 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.64 +0.06 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.88 +0.05 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.21 0.00 64 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.24 0.00 64 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.27 -0.01 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.31 -0.01 64 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.39 0.00 64 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.43 0.00 64 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.47 -0.01 63 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.51 -0.01 62 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.57 0.00 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.62 0.00 63 0 1 0
28JAN27 4.90 P 0.68 0.69 0.68 0.68 0.00 63 252 252 +252
28JAN27 5.00 P 0.00 0.00 0.00 0.74 +0.01 63 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.90 +0.01 64 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.07 +0.01 64 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.23 +0.01 63 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.44 +0.04 65 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.62 +0.02 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.82 +0.02 63 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.04 +0.03 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.25 +0.03 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 -0.01 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 0.00 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.01 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 0.00 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 0.00 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 0.00 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.02 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.01 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 0.00 65 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 0.00 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 0.00 65 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 -0.01 64 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 0.00 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 -0.01 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 +0.02 66 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.03 66 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 +0.03 66 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 +0.04 67 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 +0.05 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 +0.04 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.02 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 0.00 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.05 +0.05 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 0.00 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 +0.01 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.71 +0.03 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.95 +0.04 65 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.02 66 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.01 67 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 0.00 67 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.01 66 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 0.00 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.01 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 -0.01 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.01 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 0.00 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 -0.01 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 0.00 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 0.00 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 0.00 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 -0.01 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 0.00 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 +0.01 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 0.00 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 +0.03 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 0.00 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 +0.01 67 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 +0.03 68 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.02 68 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 +0.03 67 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.18 +0.02 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.41 +0.03 68 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.62 +0.03 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.85 +0.04 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.06 +0.03 67 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 +0.02 67 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 0.00 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.74 +0.01 68 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 +0.02 68 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 0.00 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 +0.02 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 +0.02 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 +0.01 67 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.05 +0.01 68 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.11 +0.04 68 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.17 +0.01 68 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.23 +0.01 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.29 +0.01 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.43 -0.01 67 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.60 +0.01 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.77 +0.01 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.96 +0.03 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.14 +0.03 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.33 +0.01 68 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.53 +0.02 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.72 +0.04 68 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.92 +0.05 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.12 +0.04 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 +0.02 68 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.54 +0.02 68 0 0 0
TOTAL PUT 2,102 5,476 +1,937
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$ 7.375
29OCT26 4.50 C 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.14 +0.05 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.89 +0.05 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.40 +0.03 48 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.16 +0.02 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 30 0
29OCT26 7.25 C 0.43 0.43 0.43 0.46 +0.05 54 1 69 0
29OCT26 7.50 C 0.33 0.33 0.33 0.32 0.00 51 2 245 -1
29OCT26 7.75 C 0.20 0.20 0.20 0.24 +0.01 53 1 162 +1
29OCT26 8.00 C 0.00 0.00 0.00 0.16 0.00 52 2 236 +2
29OCT26 8.25 C 0.00 0.00 0.00 0.11 0.00 52 0 130 0
29OCT26 8.50 C 0.09 0.09 0.09 0.07 0.00 52 2 361 -1
29OCT26 8.75 C 0.00 0.00 0.00 0.05 0.00 53 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 0.00 53 0 147 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 53 0 102 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 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 2.39 +0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.15 0.00 35 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.92 -0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.70 -0.01 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.49 -0.01 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 -0.01 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.14 +0.02 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.97 +0.01 55 0 0 0
27NOV26 7.00 C 0.80 0.80 0.80 0.82 +0.03 55 1 38 -1
27NOV26 7.25 C 0.00 0.00 0.00 0.67 +0.02 54 0 75 0
27NOV26 7.50 C 0.55 0.55 0.55 0.58 +0.04 56 40 155 +40
27NOV26 7.75 C 0.00 0.00 0.00 0.46 +0.01 54 0 61 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 +0.01 55 0 149 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 +0.01 55 0 60 0
27NOV26 8.50 C 0.00 0.00 0.00 0.26 +0.01 56 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.21 +0.01 56 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.16 0.00 55 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 0.00 56 0 91 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 0.00 56 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.07 0.00 57 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.04 0.00 57 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 +0.01 60 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 3.03 +0.03 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.93 +0.03 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.83 +0.02 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.74 +0.03 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 +0.03 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.02 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.02 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 +0.02 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 +0.02 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.03 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 +0.03 53 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 +0.01 52 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 0.00 53 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 -0.02 52 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 +0.05 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 +0.04 55 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 0.00 56 0 629 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 +0.01 54 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.01 54 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.02 55 0 195 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 +0.01 55 0 157 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 +0.02 56 0 177 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 0.00 55 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 0.00 56 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 0.00 56 0 46 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.01 55 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 238 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 186 0
30DEC26 11.00 C 0.10 0.10 0.10 0.08 0.00 56 30 308 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 57 0 75 0
30DEC26 12.00 C 0.05 0.06 0.05 0.04 0.00 56 2 11 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 59 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 64 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 2.50 +0.03 53 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.28 -0.01 52 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.09 +0.01 54 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.89 0.00 53 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.70 -0.01 53 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.53 0.00 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.37 0.00 53 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.22 -0.01 53 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.12 +0.06 55 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.00 +0.06 55 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.89 +0.05 55 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 +0.04 55 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.69 +0.04 55 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.47 +0.02 55 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 3.13 +0.01 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.04 +0.01 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.96 +0.01 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.88 +0.02 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.79 +0.01 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 +0.01 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 +0.01 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.44 +0.01 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.25 +0.01 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 0.00 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 0.00 55 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 0.00 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.59 0.00 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.45 -0.01 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 +0.03 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.24 +0.07 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.13 +0.07 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 +0.05 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 +0.05 55 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 +0.06 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 +0.05 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 +0.03 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 +0.05 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 +0.02 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 +0.01 55 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 +0.01 55 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 +0.01 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 +0.01 55 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 0.00 55 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 55 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.27 +0.02 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.19 +0.02 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.11 +0.02 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.03 +0.01 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.95 +0.01 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.88 +0.01 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.80 +0.01 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.62 0.00 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.45 0.00 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.29 0.00 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 0.00 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.98 0.00 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 0.00 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 0.00 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 0.00 54 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 -0.01 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.37 -0.01 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 -0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.19 0.00 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 0.00 54 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 0.00 55 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 0.00 55 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.90 -0.01 55 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 -0.01 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.78 -0.01 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.67 -0.01 55 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.02 55 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.02 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 -0.01 55 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 -0.02 54 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 2.99 +0.01 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.82 +0.01 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.66 +0.01 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.51 0.00 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.36 0.00 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.23 +0.01 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.10 0.00 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.98 0.00 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.88 +0.04 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.77 +0.04 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.67 +0.04 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.57 +0.03 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.48 +0.03 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.40 +0.03 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.32 +0.03 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.25 +0.03 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.18 +0.03 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.11 +0.02 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.05 +0.02 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.00 +0.02 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.95 +0.02 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 +0.01 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.75 +0.01 56 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.67 +0.01 56 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.60 +0.01 56 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.53 +0.01 56 0 15 0
TOTAL CALL 83 8,081 +47
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
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 79 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 114 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 854 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.03 52 0 189 0
29OCT26 7.00 P 0.00 0.00 0.00 0.21 -0.03 53 0 454 0
29OCT26 7.25 P 0.00 0.00 0.00 0.31 -0.05 52 0 114 0
29OCT26 7.50 P 0.47 0.47 0.43 0.44 -0.06 52 11 156 +9
29OCT26 7.75 P 0.67 0.67 0.67 0.58 -0.07 50 1 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.79 -0.05 55 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.00 -0.04 57 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 1.22 -0.04 60 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.45 -0.04 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 -0.04 64 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.93 -0.03 71 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.16 -0.04 70 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 -0.03 79 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.66 -0.03 80 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.16 -0.03 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.65 -0.04 94 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.15 -0.04 103 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.67 -0.02 120 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.16 -0.03 123 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.01 57 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 -0.01 57 0 48 0
27NOV26 6.00 P 0.13 0.13 0.13 0.12 -0.02 57 45 260 +45
27NOV26 6.25 P 0.00 0.00 0.00 0.17 -0.02 56 0 82 0
27NOV26 6.50 P 0.00 0.00 0.00 0.23 -0.04 55 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.32 -0.03 56 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.42 -0.04 56 0 237 0
27NOV26 7.25 P 0.00 0.00 0.00 0.53 -0.06 55 0 135 0
27NOV26 7.50 P 0.00 0.00 0.00 0.66 -0.06 55 0 186 0
27NOV26 7.75 P 0.00 0.00 0.00 0.81 -0.06 55 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 0.97 -0.06 55 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.17 -0.07 57 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.37 -0.03 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.56 -0.05 57 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.78 -0.04 59 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.99 -0.05 58 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.25 -0.01 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.47 -0.02 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.68 -0.04 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.18 -0.02 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.67 -0.02 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.15 -0.04 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.67 -0.02 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.16 -0.03 85 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 54 0 15 0
30DEC26 4.90 P 0.06 0.06 0.05 0.04 -0.01 55 3 3 +3
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 56 0 23 0
30DEC26 5.50 P 0.14 0.14 0.14 0.11 -0.02 55 30 49 +25
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.02 56 0 70 0
30DEC26 6.00 P 0.22 0.22 0.22 0.21 -0.03 55 38 55 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.04 55 0 30 0
30DEC26 6.50 P 0.38 0.38 0.38 0.36 -0.04 55 50 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.05 54 0 115 0
30DEC26 7.00 P 0.57 0.57 0.56 0.56 -0.06 55 2 181 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.05 54 0 84 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.06 54 0 411 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.08 54 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.02 56 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.02 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.04 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.02 58 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.04 59 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 -0.02 59 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.01 60 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.01 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 -0.04 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 -0.04 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 -0.04 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.04 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 -0.02 67 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 -0.03 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.64 -0.05 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.14 -0.05 71 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.64 -0.05 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.14 -0.05 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.64 -0.05 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.14 -0.05 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.64 -0.05 88 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.14 -0.05 90 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.64 -0.05 93 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.14 -0.05 96 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.64 -0.05 98 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.14 -0.05 101 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.64 -0.05 103 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.14 -0.05 106 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.64 -0.05 108 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.64 -0.05 113 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.64 -0.05 117 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.67 -0.05 55 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.79 -0.05 54 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.93 -0.05 54 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.07 -0.06 54 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.28 0.00 57 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.43 -0.03 56 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.61 -0.03 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.80 -0.03 57 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.00 -0.03 58 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.20 -0.03 58 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.41 -0.02 58 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.62 -0.03 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.02 55 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.01 56 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.02 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.02 55 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.04 55 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.06 54 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 -0.07 54 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 -0.07 54 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 -0.08 54 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.05 55 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 0.00 57 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 0.00 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.03 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.03 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 -0.03 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.03 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 -0.03 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 -0.02 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 -0.03 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 -0.02 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 -0.03 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 -0.03 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.74 -0.02 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.21 -0.02 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.69 -0.02 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.17 -0.02 60 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.67 -0.02 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.16 -0.03 64 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 -0.02 54 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.02 55 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 -0.03 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 -0.03 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 -0.03 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 -0.03 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 -0.04 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.21 -0.03 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 -0.04 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 -0.04 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 -0.04 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 -0.04 56 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.04 54 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 -0.03 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 -0.02 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 -0.02 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 -0.03 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.94 -0.02 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.14 -0.02 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.53 -0.04 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.97 -0.02 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.40 -0.02 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.84 -0.02 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.30 -0.02 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 -0.01 56 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.52 -0.01 56 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 -0.02 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.71 -0.02 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.02 -0.03 55 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.14 -0.03 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.27 -0.03 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.40 -0.04 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.55 -0.04 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.70 -0.04 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.85 -0.05 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.02 -0.04 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.21 -0.02 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.38 -0.03 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.56 -0.02 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.74 -0.03 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.93 -0.03 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.13 -0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.32 -0.02 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.72 -0.02 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.12 -0.03 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.54 -0.02 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.97 -0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.41 -0.02 56 0 0 0
TOTAL PUT 180 9,495 +103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 44.160
09OCT26 33.00 C 0.00 0.00 0.00 11.17 +0.54 145 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 10.67 +0.54 137 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 10.17 +0.54 130 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 9.67 +0.54 123 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 9.17 +0.54 117 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 8.67 +0.54 110 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 8.17 +0.54 103 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 7.67 +0.54 96 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 7.17 +0.54 90 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 6.67 +0.54 84 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 6.17 +0.54 77 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 5.67 +0.54 71 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 5.17 +0.54 65 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 4.67 +0.53 58 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 4.17 +0.53 52 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 3.67 +0.51 46 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 3.17 +0.48 40 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 2.69 +0.45 47 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 2.21 +0.37 45 0 52 0
09OCT26 42.50 C 0.00 0.00 0.00 1.74 +0.29 42 0 44 0
09OCT26 43.00 C 0.00 0.00 0.00 1.39 +0.29 50 0 30 0
09OCT26 43.50 C 0.89 0.89 0.89 1.02 +0.21 48 8 165 0
09OCT26 44.00 C 0.00 0.00 0.00 0.71 +0.13 47 0 102 0
09OCT26 44.50 C 0.00 0.00 0.00 0.47 +0.07 47 0 137 0
09OCT26 45.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 67 0
09OCT26 45.50 C 0.00 0.00 0.00 0.17 0.00 46 0 131 0
09OCT26 46.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 150 0
09OCT26 46.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 75 0
09OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1,000 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 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 93 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 11.19 +0.54 67 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 10.69 +0.54 63 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 10.19 +0.54 59 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 9.67 +0.52 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 9.19 +0.54 52 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 8.69 +0.54 48 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 8.19 +0.53 44 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 7.69 +0.53 40 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 7.19 +0.53 35 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 6.70 +0.53 45 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 6.20 +0.52 41 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 5.71 +0.51 42 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 5.22 +0.49 41 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 4.75 +0.48 43 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 4.28 +0.46 43 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 3.82 +0.43 42 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 3.38 +0.40 42 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 2.96 +0.37 42 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 2.56 +0.30 42 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 2.26 +0.34 45 0 0 0
16OCT26 43.00 C 1.57 1.57 1.57 1.90 +0.29 44 15 9 -14
16OCT26 43.50 C 0.00 0.00 0.00 1.60 +0.26 44 0 24 0
16OCT26 44.00 C 0.00 0.00 0.00 1.31 +0.20 43 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 1.07 +0.17 43 0 15 0
16OCT26 45.00 C 0.00 0.00 0.00 0.85 +0.12 43 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.67 +0.09 43 0 15 0
16OCT26 46.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.05 +0.01 44 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 43 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 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.23 +0.54 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.23 +0.53 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.24 +0.52 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.26 +0.51 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.29 +0.49 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.35 +0.47 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.45 +0.44 41 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.59 +0.40 41 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.36 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.08 +0.31 41 0 241 0
29OCT26 43.00 C 2.16 2.16 2.16 2.44 +0.25 41 15 391 -15
29OCT26 44.00 C 1.65 1.65 1.65 1.94 +0.23 42 15 302 -8
29OCT26 45.00 C 1.47 1.47 1.25 1.49 +0.19 42 30 196 +27
29OCT26 46.00 C 0.00 0.00 0.00 1.10 +0.12 41 0 1,995 0
29OCT26 47.00 C 0.00 0.00 0.00 0.80 +0.09 41 0 799 0
29OCT26 48.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 410 0
29OCT26 49.00 C 0.00 0.00 0.00 0.39 +0.04 41 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 41 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 11.40 +0.50 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.46 +0.49 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.54 +0.47 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.65 +0.45 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.80 +0.43 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.98 +0.40 44 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.20 +0.37 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.48 +0.34 44 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.80 +0.31 44 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 4.18 +0.28 44 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 3.61 +0.22 44 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 3.16 +0.26 45 0 149 0
27NOV26 45.00 C 0.00 0.00 0.00 2.70 +0.25 45 0 391 0
27NOV26 46.00 C 0.00 0.00 0.00 2.31 +0.23 45 0 119 0
27NOV26 47.00 C 0.00 0.00 0.00 1.94 +0.17 45 0 183 0
27NOV26 48.00 C 0.00 0.00 0.00 1.62 +0.13 45 0 180 0
27NOV26 49.00 C 0.00 0.00 0.00 1.35 +0.10 45 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.11 +0.08 45 0 352 0
27NOV26 52.50 C 0.00 0.00 0.00 0.67 +0.05 45 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 320 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 0.00 44 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 0.00 45 0 190 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.64 +0.49 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.64 +0.34 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.76 +0.34 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.03 +0.43 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.23 +0.42 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.46 +0.39 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.73 +0.36 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.05 +0.34 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.41 +0.31 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.96 +0.46 43 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 4.30 +0.32 42 0 188 0
30DEC26 44.00 C 0.00 0.00 0.00 3.79 +0.29 42 0 324 0
30DEC26 45.00 C 0.00 0.00 0.00 3.33 +0.20 42 0 327 0
30DEC26 46.00 C 0.00 0.00 0.00 2.99 +0.24 43 0 617 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 +0.20 42 0 1,426 0
30DEC26 48.00 C 0.00 0.00 0.00 2.27 +0.19 42 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 1.96 +0.17 42 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.69 +0.12 42 0 239 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 +0.08 42 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 +0.08 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.05 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 11.02 +0.47 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.18 +0.44 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.26 +0.36 39 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.62 +0.42 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.76 +0.27 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.19 +0.37 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.54 +0.35 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.93 +0.33 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.35 +0.34 41 0 30 0
28JAN27 43.00 C 4.60 4.72 4.60 4.89 +0.33 42 45 150 +45
28JAN27 44.00 C 0.00 0.00 0.00 4.39 +0.30 42 0 57 0
28JAN27 45.00 C 3.79 3.79 3.79 3.94 +0.28 42 15 90 +15
28JAN27 46.00 C 0.00 0.00 0.00 3.52 +0.26 42 0 45 0
28JAN27 47.00 C 0.00 0.00 0.00 3.14 +0.24 42 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 2.80 +0.22 42 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 2.49 +0.20 42 0 30 0
28JAN27 50.00 C 0.00 0.00 0.00 2.20 +0.17 42 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 1.60 +0.12 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.14 +0.08 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.40 +0.44 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.60 +0.43 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.82 +0.34 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.08 +0.39 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.37 +0.37 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.69 +0.35 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.04 +0.33 40 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.43 +0.31 40 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.85 +0.29 40 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.30 +0.27 40 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 5.83 +0.20 40 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 5.35 +0.27 40 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.86 +0.21 40 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 +0.16 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.18 +0.21 41 0 427 0
30MAR27 48.00 C 0.00 0.00 0.00 3.81 +0.18 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.47 +0.16 41 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.15 +0.14 41 0 29 0
30MAR27 52.50 C 0.00 0.00 0.00 2.47 +0.12 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.92 +0.09 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 +0.07 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 +0.05 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 +0.04 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 +0.02 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 +0.02 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 12.79 +0.45 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.05 +0.45 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.33 +0.42 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.65 +0.41 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.99 +0.40 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.37 +0.38 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.79 +0.38 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.20 +0.34 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.75 +0.29 42 0 77 0
29JUN27 42.00 C 7.15 7.15 7.15 7.34 +0.37 43 9 530 0
29JUN27 43.00 C 0.00 0.00 0.00 6.86 +0.34 43 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 6.41 +0.33 43 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 5.99 +0.31 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 5.59 +0.29 43 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 5.22 +0.27 43 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.86 +0.24 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 4.51 +0.24 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.19 +0.21 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.50 +0.21 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 2.91 +0.16 42 0 106 0
29JUN27 57.50 C 0.00 0.00 0.00 2.39 +0.13 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 +0.12 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.59 +0.09 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.32 +0.10 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.12 +0.07 42 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 13.37 +0.45 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.69 +0.42 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.29 +0.66 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.41 +0.42 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.82 +0.39 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.26 +0.39 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.96 +0.64 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.17 +0.34 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.70 +0.10 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.47 +0.35 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.98 +0.32 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.56 +0.31 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.15 +0.31 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.74 +0.30 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.35 +0.27 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.02 +0.27 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.68 +0.26 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.35 +0.26 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.63 +0.22 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.97 +0.20 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.45 +0.28 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.94 +0.23 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.55 +0.21 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.11 +0.12 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.83 +0.10 42 0 0 0
TOTAL CALL 152 26,695 +50
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
09OCT26 41.00 P 0.03 0.03 0.03 0.01 -0.05 48 20 420 0
09OCT26 41.50 P 0.00 0.00 0.00 0.02 -0.09 46 0 408 0
09OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.14 47 0 280 0
09OCT26 42.50 P 0.00 0.00 0.00 0.10 -0.20 46 0 46 0
09OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.28 45 0 150 0
09OCT26 43.50 P 0.00 0.00 0.00 0.31 -0.36 45 0 63 0
09OCT26 44.00 P 0.80 0.80 0.80 0.51 -0.42 45 15 20 -15
09OCT26 44.50 P 0.90 0.91 0.90 0.76 -0.50 44 23 98 -6
09OCT26 45.00 P 0.00 0.00 0.00 1.08 -0.55 43 0 60 0
09OCT26 45.50 P 0.00 0.00 0.00 1.45 -0.58 40 0 54 0
09OCT26 46.00 P 0.00 0.00 0.00 1.92 -0.55 46 0 60 0
09OCT26 46.50 P 0.00 0.00 0.00 2.38 -0.55 46 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 2.86 -0.54 47 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 3.35 -0.54 49 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.84 -0.54 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 4.34 -0.54 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.84 -0.54 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 5.34 -0.54 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.84 -0.54 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 6.84 -0.54 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 7.84 -0.54 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.84 -0.54 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 9.84 -0.54 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 10.84 -0.54 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 11.84 -0.54 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 12.84 -0.54 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 13.84 -0.54 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 14.84 -0.54 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.06 -0.06 43 0 0 0
16OCT26 40.00 P 0.13 0.13 0.13 0.09 -0.08 43 10 10 +10
16OCT26 40.50 P 0.00 0.00 0.00 0.13 -0.11 42 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.14 42 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.28 -0.17 43 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.36 -0.22 42 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.49 -0.26 42 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.64 -0.30 41 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.83 -0.34 41 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 1.05 -0.39 41 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 1.31 -0.43 41 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 1.60 -0.47 41 0 9 0
16OCT26 45.50 P 0.00 0.00 0.00 1.92 -0.49 40 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 2.32 -0.47 42 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 2.70 -0.49 42 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 3.11 -0.50 42 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 3.53 -0.51 42 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 3.97 -0.53 42 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 4.43 -0.53 42 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 4.90 -0.53 42 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 5.38 -0.53 43 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 5.86 -0.54 42 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 6.84 -0.54 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 7.84 -0.54 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 9.11 -0.45 88 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 10.13 -0.43 96 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 10.84 -0.54 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 11.84 -0.54 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 12.84 -0.54 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 -0.07 41 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.22 -0.10 41 0 309 0
29OCT26 40.00 P 0.00 0.00 0.00 0.36 -0.14 41 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.57 -0.18 41 0 450 0
29OCT26 42.00 P 0.00 0.00 0.00 0.83 -0.24 40 0 286 0
29OCT26 43.00 P 1.26 1.26 1.26 1.18 -0.30 40 45 555 -45
29OCT26 44.00 P 1.84 1.84 1.84 1.63 -0.35 40 15 442 -15
29OCT26 45.00 P 0.00 0.00 0.00 2.19 -0.44 40 0 186 0
29OCT26 46.00 P 0.00 0.00 0.00 2.83 -0.42 41 0 121 0
29OCT26 47.00 P 0.00 0.00 0.00 3.54 -0.45 41 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.32 -0.48 41 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.15 -0.50 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.03 -0.52 41 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.38 -0.53 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.84 -0.54 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.34 -0.54 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.84 -0.54 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.34 -0.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.84 -0.54 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.34 -0.54 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.34 -0.09 44 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.49 -0.11 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.67 -0.13 45 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.90 -0.17 45 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 1.17 -0.19 45 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 1.49 -0.22 45 0 371 0
27NOV26 42.00 P 0.00 0.00 0.00 1.85 -0.26 44 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.27 -0.29 44 0 481 0
27NOV26 44.00 P 0.00 0.00 0.00 2.75 -0.33 44 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 3.29 -0.36 44 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 3.88 -0.40 44 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.53 -0.41 44 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.23 -0.42 44 0 544 0
27NOV26 49.00 P 0.00 0.00 0.00 5.96 -0.45 44 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.74 -0.62 44 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.82 -0.50 44 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.07 -0.51 44 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.42 -0.53 44 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.94 -0.45 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.34 -0.54 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.84 -0.54 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.34 -0.54 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 -0.05 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 -0.08 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.62 -0.11 42 0 237 0
30DEC26 37.00 P 0.94 0.94 0.94 0.82 -0.12 42 15 92 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.06 -0.15 42 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.33 -0.17 42 0 38 0
30DEC26 40.00 P 1.70 1.70 1.70 1.62 -0.20 42 10 52 +10
30DEC26 41.00 P 0.00 0.00 0.00 1.98 -0.22 42 0 134 0
30DEC26 42.00 P 2.51 2.51 2.51 2.36 -0.26 41 15 192 +15
30DEC26 43.00 P 0.00 0.00 0.00 2.80 -0.29 41 0 499 0
30DEC26 44.00 P 3.40 3.51 3.40 3.29 -0.32 41 30 731 +30
30DEC26 45.00 P 0.00 0.00 0.00 3.83 -0.34 41 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 4.41 -0.38 41 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 5.07 -0.37 41 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.73 -0.40 42 0 41 0
30DEC26 49.00 P 0.00 0.00 0.00 6.44 -0.41 41 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.17 -0.44 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.16 -0.47 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.61 -0.19 47 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.87 -0.22 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.94 -0.52 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.36 -0.54 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.08 -0.30 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.34 -0.54 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.54 -0.07 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.67 -0.10 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.87 -0.13 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.13 -0.13 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.39 -0.15 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.67 -0.17 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.99 -0.20 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.35 -0.23 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.76 -0.25 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 3.22 -0.27 40 0 23 0
28JAN27 44.00 P 0.00 0.00 0.00 3.71 -0.31 40 0 45 0
28JAN27 45.00 P 0.00 0.00 0.00 4.25 -0.33 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 4.83 -0.38 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.67 -0.29 43 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 6.35 -0.30 43 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.85 -0.51 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.57 -0.38 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.49 -0.42 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.61 -0.41 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.87 -0.37 43 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.06 -0.50 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.08 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.17 -0.14 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.43 -0.15 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.71 -0.17 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.03 -0.17 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.38 -0.17 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 -0.18 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.14 -0.21 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.58 -0.23 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 4.06 -0.25 40 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 -0.27 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 -0.35 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.71 -0.28 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 -0.37 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 -0.37 40 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 7.57 -0.38 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.26 -0.41 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.10 -0.44 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.07 -0.46 40 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.18 -0.47 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.37 -0.50 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.65 -0.51 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.08 -0.43 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.40 -0.53 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.63 -0.05 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.91 -0.11 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.21 -0.11 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.54 -0.10 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.82 -0.16 41 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 3.17 -0.19 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.58 -0.19 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.98 -0.20 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.45 -0.20 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.93 -0.22 40 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 5.41 -0.27 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.96 -0.28 40 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.73 -0.15 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.31 -0.18 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.89 -0.36 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.60 -0.30 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.25 -0.31 41 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.93 -0.35 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.72 -0.37 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.65 -0.39 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.59 -0.46 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.72 -0.40 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.85 -0.45 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.05 -0.45 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.30 -0.47 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.17 -0.12 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.45 -0.14 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.75 -0.16 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.09 -0.17 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.48 -0.16 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.89 -0.16 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.31 -0.16 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.76 -0.19 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.25 -0.19 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.74 -0.20 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.25 -0.22 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.80 -0.24 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.37 -0.24 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.94 -0.24 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.53 -0.28 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.17 -0.57 40 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.12 -0.08 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.78 -0.29 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.55 -0.34 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.39 -0.36 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.36 -0.37 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.35 -0.40 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.46 -0.41 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.58 -0.43 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.78 -0.44 42 0 0 0
TOTAL PUT 198 21,983 -1
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$ 7.375
29OCT26 4.70 C 0.00 0.00 0.00 2.70 -0.09 97 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.60 -0.09 93 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.51 -0.08 97 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.41 -0.08 93 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.16 -0.08 83 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.91 -0.07 73 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.65 -0.07 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.41 -0.08 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.14 -0.09 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.89 -0.09 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.27 -0.07 26 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 181 0
29OCT26 7.75 C 0.08 0.08 0.08 0.07 -0.03 27 1 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.61 -0.10 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.51 -0.08 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.41 -0.11 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.17 -0.09 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.91 -0.10 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.43 -0.09 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.19 -0.10 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.92 -0.10 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.70 -0.10 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.35 -0.08 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.22 -0.08 23 0 49 0
27NOV26 7.75 C 0.18 0.18 0.18 0.13 -0.07 23 15 198 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 83 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.04 24 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.75 -0.08 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.66 -0.08 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 -0.08 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.09 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.08 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.07 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.08 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.08 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.07 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.08 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.08 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.07 25 0 42 0
30DEC26 7.25 C 0.46 0.46 0.46 0.46 -0.04 26 15 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.06 24 0 126 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.03 26 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 26 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.50 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 0.01 0.00 45 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.23 -0.07 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.98 -0.08 38 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.02 -0.08 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.82 -0.08 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.80 -0.05 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.72 -0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.62 -0.04 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.51 -0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 -0.03 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.05 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 -0.05 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.06 29 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.08 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.08 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.07 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.05 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.07 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.05 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.04 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.04 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.86 -0.04 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.75 -0.06 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.66 -0.05 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.56 -0.06 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.31 -0.07 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.07 -0.08 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.06 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.41 -0.07 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.06 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.08 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.07 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 -0.06 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.04 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 -0.03 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.56 -0.06 35 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.33 -0.05 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.09 -0.06 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.87 -0.06 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.66 -0.05 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.46 -0.05 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.07 -0.07 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.92 -0.07 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
TOTAL CALL 31 1,734 +15
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 79 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 +0.02 26 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 +0.07 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.88 +0.09 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.13 +0.09 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.38 +0.09 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.63 +0.09 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.88 +0.09 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.13 +0.09 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.38 +0.09 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.63 +0.09 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 63 0
27NOV26 6.75 P 0.06 0.06 0.06 0.05 0.00 24 1 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 0.00 23 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 +0.01 23 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 0.00 22 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.47 +0.02 23 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.89 +0.06 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.13 +0.08 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.63 +0.09 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.88 +0.09 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.13 +0.09 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.38 +0.09 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.63 +0.09 45 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 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 328 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.04 25 0 146 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.06 26 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.06 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.08 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.09 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.09 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.09 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.09 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 +0.09 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.09 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.13 +0.09 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.63 +0.09 56 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 6.75 P 0.13 0.13 0.13 0.13 +0.02 24 5 5 +5
28JAN27 7.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.43 +0.03 24 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.16 +0.07 23 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.39 +0.06 24 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.63 +0.06 24 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.88 +0.09 27 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.13 +0.09 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.38 +0.09 32 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 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.02 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
30MAR27 7.25 P 0.37 0.37 0.37 0.37 +0.02 23 5 15 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.04 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.05 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.06 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.05 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.64 +0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 +0.07 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.07 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.08 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 +0.07 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.13 +0.07 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 +0.07 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 +0.07 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.63 +0.07 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 23 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 0.00 23 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.03 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 +0.05 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 +0.04 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 +0.02 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.70 +0.03 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.91 +0.02 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 +0.03 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.41 +0.08 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.64 +0.08 23 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 0.06 +0.01 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.13 +0.02 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.05 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.06 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.10 +0.06 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.43 +0.03 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.62 +0.02 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.83 +0.03 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.04 +0.03 25 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.25 +0.04 25 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.47 +0.03 25 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.69 +0.04 25 0 0 0
TOTAL PUT 11 2,049 +10
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$ 25.000
29OCT26 16.50 C 0.00 0.00 0.00 8.61 +0.06 97 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.11 +0.06 90 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.61 +0.05 84 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.11 +0.05 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.61 +0.05 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.12 +0.06 69 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.62 +0.06 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.13 +0.07 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.05 -0.03 32 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.09 -0.03 33 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.20 -0.03 33 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.44 -0.02 33 0 19 0
29OCT26 25.00 C 0.70 0.91 0.70 0.85 -0.02 33 361 545 +326
29OCT26 26.00 C 0.35 0.49 0.35 0.45 -0.03 33 40 354 +40
29OCT26 27.00 C 0.20 0.26 0.20 0.22 -0.01 34 186 428 +56
29OCT26 28.00 C 0.11 0.11 0.11 0.10 0.00 34 3 197 0
29OCT26 29.00 C 0.07 0.07 0.07 0.04 0.00 34 2 224 -2
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 36 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.64 +0.08 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.16 +0.10 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.64 +0.08 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.15 +0.08 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.71 +0.12 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.24 +0.09 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.25 -0.04 37 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.40 -0.05 37 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.65 -0.05 37 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.99 -0.02 37 0 12 0
27NOV26 25.00 C 1.45 1.45 1.45 1.45 -0.08 37 15 436 0
27NOV26 26.00 C 0.00 0.00 0.00 1.03 -0.04 37 0 168 0
27NOV26 27.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 115 0
27NOV26 28.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 106 0
27NOV26 30.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 71 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.19 +0.04 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.70 +0.15 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.22 +0.17 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.74 +0.17 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.26 +0.16 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.79 +0.15 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.28 +0.09 40 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.86 +0.15 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.38 +0.12 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 +0.07 37 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.72 -0.04 37 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.02 -0.08 37 0 416 0
30DEC26 24.00 C 0.00 0.00 0.00 2.42 -0.02 37 0 352 0
30DEC26 25.00 C 1.76 1.76 1.76 1.89 -0.04 37 15 576 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.46 -0.03 37 0 683 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.02 38 0 583 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 -0.02 38 0 110 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.03 38 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 209 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 0.00 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 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 39 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 7.36 +0.13 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.90 +0.13 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.45 +0.12 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.01 +0.11 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.58 +0.10 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.71 +0.04 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.97 -0.03 37 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.31 +0.01 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 2.68 -0.15 37 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.21 -0.02 37 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 1.78 -0.02 37 0 97 0
28JAN27 27.00 C 1.38 1.46 1.38 1.43 -0.02 38 30 30 +21
28JAN27 28.00 C 1.04 1.10 1.04 1.14 0.00 38 18 21 +18
28JAN27 29.00 C 0.88 0.95 0.88 0.89 -0.01 38 145 145 +145
28JAN27 30.00 C 0.76 0.76 0.76 0.68 -0.02 38 15 15 +15
28JAN27 31.00 C 0.55 0.55 0.55 0.52 -0.02 38 16 16 +16
28JAN27 32.00 C 0.49 0.49 0.49 0.40 -0.01 38 15 15 +15
28JAN27 33.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.44 +0.14 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.99 +0.15 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.53 +0.14 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.09 +0.16 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.65 +0.16 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.24 +0.14 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.82 +0.13 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.41 +0.12 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.98 +0.09 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.29 +0.13 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.54 +0.05 39 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.93 -0.01 39 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.36 -0.03 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.89 +0.02 39 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 -0.08 38 0 505 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 -0.08 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 0.00 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.51 +0.03 40 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.26 +0.02 40 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.05 0.00 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 0.00 40 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 0.00 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 0.00 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 0.00 39 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.75 +0.15 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.31 +0.14 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.89 +0.14 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.49 +0.15 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.07 +0.14 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.69 +0.14 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.30 +0.14 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.94 +0.14 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.58 +0.12 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.90 +0.12 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.26 +0.10 41 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.68 +0.08 41 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.16 +0.08 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.60 -0.01 40 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.19 0.00 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.86 +0.03 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.53 +0.03 41 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.21 -0.04 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 0.00 41 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.70 -0.02 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.49 -0.02 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.29 -0.02 40 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.13 -0.02 40 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.97 +0.01 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.86 -0.01 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 -0.01 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.88 +0.14 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.50 +0.13 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.14 +0.12 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.79 +0.12 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.45 +0.13 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.12 +0.12 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.48 +0.11 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.88 +0.09 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.36 +0.07 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.86 +0.09 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.40 0.00 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.98 +0.07 42 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.60 +0.07 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.21 +0.03 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.91 +0.03 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.63 +0.03 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.14 +0.01 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.93 +0.01 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.68 +0.01 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.51 -0.03 41 0 0 0
TOTAL CALL 861 9,655 +665
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 41 14 242 -14
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 349 0
29OCT26 22.00 P 0.08 0.08 0.08 0.06 0.00 35 26 257 -26
29OCT26 23.00 P 0.18 0.19 0.17 0.16 0.00 34 82 157 +1
29OCT26 24.00 P 0.40 0.40 0.40 0.39 -0.02 33 44 496 +40
29OCT26 25.00 P 0.82 0.84 0.81 0.81 0.00 34 29 167 +27
29OCT26 26.00 P 0.00 0.00 0.00 1.41 0.00 33 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.18 +0.01 34 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.06 +0.02 34 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.01 +0.02 33 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.00 -0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.00 -0.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.00 -0.05 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.00 -0.05 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 16 0
27NOV26 20.00 P 0.12 0.12 0.12 0.07 -0.01 37 3 35 +2
27NOV26 21.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 134 0
27NOV26 22.00 P 0.32 0.32 0.32 0.32 -0.02 38 2 78 +2
27NOV26 23.00 P 0.60 0.60 0.60 0.56 -0.02 38 100 112 -41
27NOV26 24.00 P 0.90 0.90 0.86 0.90 -0.02 37 160 241 +151
27NOV26 25.00 P 1.47 1.48 1.47 1.35 -0.01 37 30 94 0
27NOV26 26.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 340 0
27NOV26 27.00 P 0.00 0.00 0.00 2.60 -0.03 37 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.36 -0.02 37 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.21 0.00 37 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.13 -0.10 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.03 -0.07 36 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.01 -0.04 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.00 -0.14 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.00 -0.15 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.00 -0.09 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.00 -0.09 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.00 -0.09 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.00 -0.08 0 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 0.01 -0.01 36 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 39 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 38 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 38 0 56 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 0.00 38 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 327 0
30DEC26 22.00 P 0.59 0.59 0.58 0.58 -0.01 38 8 465 +3
30DEC26 23.00 P 0.91 0.91 0.91 0.87 -0.01 38 100 522 -100
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.05 37 0 1,112 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 -0.01 37 0 332 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 -0.06 38 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 +0.01 38 0 29 0
30DEC26 28.00 P 3.60 3.60 3.60 3.65 -0.01 37 200 106 -100
30DEC26 29.00 P 0.00 0.00 0.00 4.44 -0.13 37 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.33 -0.11 39 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.21 -0.09 39 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 -0.11 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.05 -0.09 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.01 -0.14 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.00 -0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.00 -0.13 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.00 -0.09 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.00 -0.13 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.00 -0.13 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.00 -0.13 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.00 -0.07 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.00 -0.07 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.10 +0.01 38 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.50 -0.02 37 0 295 0
28JAN27 25.00 P 0.00 0.00 0.00 1.98 -0.01 37 0 249 0
28JAN27 26.00 P 0.00 0.00 0.00 2.61 +0.03 39 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.15 -0.03 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.88 0.00 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.68 -0.09 38 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.51 -0.09 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.35 -0.13 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.23 -0.16 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.14 -0.16 39 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.07 -0.16 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 0.00 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 0.00 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 0.00 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 0.00 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.01 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 0.00 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 +0.01 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.01 40 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 -0.01 39 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 -0.05 39 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.04 -0.02 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.54 -0.01 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 -0.05 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 -0.04 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.39 -0.11 39 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 5.12 -0.12 39 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.92 -0.07 40 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.70 -0.14 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.54 -0.17 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.40 -0.17 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.28 -0.17 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 -0.16 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.11 -0.16 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.04 -0.17 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.00 -0.15 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 0.00 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 0.00 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 0.00 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 0.00 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 0.00 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 0.00 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.11 -0.01 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.45 0.00 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.77 -0.06 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.67 -0.02 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.19 -0.01 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.75 -0.01 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.13 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.01 -0.14 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.71 -0.15 40 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.44 -0.12 40 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.22 -0.15 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.01 -0.15 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.82 -0.15 41 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.66 -0.16 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.50 -0.19 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.39 -0.16 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.28 -0.16 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.19 -0.18 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.81 +0.01 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.07 +0.01 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.35 0.00 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.51 +0.03 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.84 -0.04 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.23 -0.05 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.66 -0.07 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.13 -0.08 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.65 -0.03 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.22 -0.03 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.83 -0.04 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.49 -0.06 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.16 -0.14 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.88 -0.15 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.62 -0.16 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.39 -0.16 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.17 -0.17 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.99 -0.16 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.82 -0.16 41 0 0 0
TOTAL PUT 798 16,574 -55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 29.700
09OCT26 19.75 C 0.00 0.00 0.00 9.95 -0.49 0 0 148 0
09OCT26 20.00 C 0.00 0.00 0.00 9.70 -0.49 0 0 148 0
09OCT26 20.50 C 0.00 0.00 0.00 9.31 -0.38 299 0 148 0
09OCT26 21.00 C 0.00 0.00 0.00 8.70 -0.49 0 0 148 0
09OCT26 21.50 C 0.00 0.00 0.00 8.20 -0.49 0 0 148 0
09OCT26 22.00 C 0.00 0.00 0.00 7.70 -0.49 0 0 148 0
09OCT26 22.50 C 0.00 0.00 0.00 7.20 -0.49 0 0 148 0
09OCT26 23.00 C 0.00 0.00 0.00 6.70 -0.49 0 0 148 0
09OCT26 23.50 C 0.00 0.00 0.00 6.20 -0.49 0 0 148 0
09OCT26 24.00 C 0.00 0.00 0.00 5.70 -0.49 0 0 16 0
09OCT26 24.50 C 0.00 0.00 0.00 5.20 -0.49 0 0 148 0
09OCT26 25.00 C 0.00 0.00 0.00 4.81 -0.38 160 0 148 0
09OCT26 25.50 C 0.00 0.00 0.00 4.21 -0.48 87 0 148 0
09OCT26 26.00 C 0.00 0.00 0.00 3.81 -0.38 131 0 148 0
09OCT26 26.50 C 0.00 0.00 0.00 3.30 -0.39 113 0 148 0
09OCT26 27.00 C 0.00 0.00 0.00 2.71 -0.48 57 0 148 0
09OCT26 27.50 C 2.04 2.04 2.04 2.23 -0.47 61 15 101 -15
09OCT26 28.00 C 1.75 1.75 1.57 1.80 -0.42 70 30 159 +30
09OCT26 28.50 C 1.28 1.30 1.28 1.28 -0.48 50 30 61 +30
09OCT26 29.00 C 1.03 1.03 0.91 0.87 -0.42 49 45 166 -9
09OCT26 29.50 C 0.70 0.70 0.52 0.55 -0.37 50 17 316 -15
09OCT26 30.00 C 0.46 0.46 0.26 0.31 -0.30 50 119 1,221 +72
09OCT26 30.50 C 0.28 0.28 0.15 0.17 -0.23 52 109 1,182 -25
09OCT26 31.00 C 0.20 0.20 0.07 0.09 -0.17 54 421 1,401 +280
09OCT26 31.50 C 0.07 0.07 0.07 0.04 -0.13 54 1 291 0
09OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.08 56 0 1,121 0
09OCT26 32.50 C 0.03 0.03 0.03 0.01 -0.05 59 1 379 -1
09OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 354 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 173 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 74 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 206 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 9.97 -0.48 97 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 9.72 -0.48 94 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 9.31 -0.39 137 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 8.72 -0.48 81 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 8.24 -0.46 96 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 7.72 -0.48 69 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 7.22 -0.48 63 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 6.72 -0.48 57 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 6.22 -0.48 51 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 5.72 -0.48 45 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 5.22 -0.49 39 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 4.81 -0.40 73 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 4.24 -0.48 49 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 3.81 -0.42 59 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 3.30 -0.45 51 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 2.81 -0.47 46 0 176 0
16OCT26 27.50 C 0.00 0.00 0.00 2.44 -0.39 52 0 161 0
16OCT26 28.00 C 0.00 0.00 0.00 1.96 -0.44 45 0 15 0
16OCT26 28.50 C 1.60 1.60 1.40 1.56 -0.43 44 30 30 +30
16OCT26 29.00 C 1.09 1.09 1.09 1.21 -0.37 43 15 298 0
16OCT26 29.50 C 0.00 0.00 0.00 0.92 -0.34 43 0 469 0
16OCT26 30.00 C 0.83 0.83 0.83 0.69 -0.29 43 17 310 +17
16OCT26 30.50 C 0.59 0.61 0.44 0.51 -0.25 44 87 95 +8
16OCT26 31.00 C 0.47 0.47 0.33 0.37 -0.22 45 42 46 +25
16OCT26 31.50 C 0.23 0.23 0.23 0.26 -0.19 45 9 77 0
16OCT26 32.00 C 0.23 0.23 0.18 0.18 -0.16 46 32 160 +32
16OCT26 32.50 C 0.00 0.00 0.00 0.12 -0.13 46 0 51 0
16OCT26 33.00 C 0.13 0.13 0.13 0.08 -0.11 46 27 223 +27
16OCT26 33.50 C 0.08 0.08 0.08 0.05 -0.09 46 4 120 +4
16OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.02 -0.06 47 0 3 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 19.97 -0.48 140 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.72 -0.48 130 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.22 -0.48 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.72 -0.48 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.22 -0.48 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.72 -0.48 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.22 -0.49 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.73 -0.48 121 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.23 -0.48 113 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.73 -0.48 105 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.23 -0.48 96 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.73 -0.48 86 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.25 -0.46 113 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.73 -0.48 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.23 -0.48 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.73 -0.48 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.23 -0.49 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.74 -0.48 76 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.24 -0.48 70 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.78 -0.44 90 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.24 -0.48 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.74 -0.48 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.74 -0.49 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.75 -0.48 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.75 -0.49 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.77 -0.43 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.81 -0.42 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.90 -0.49 43 0 37 0
29OCT26 27.00 C 2.98 2.98 2.98 3.13 -0.35 47 3 204 0
29OCT26 28.00 C 2.30 2.30 2.12 2.26 -0.42 41 55 267 +8
29OCT26 29.00 C 1.66 1.66 1.66 1.60 -0.35 41 15 1,050 -3
29OCT26 30.00 C 1.20 1.20 0.98 1.09 -0.29 41 392 2,534 +123
29OCT26 31.00 C 0.81 0.81 0.64 0.71 -0.26 41 419 3,278 +77
29OCT26 32.00 C 0.47 0.47 0.42 0.47 -0.21 42 86 2,822 0
29OCT26 33.00 C 0.36 0.37 0.27 0.30 -0.16 43 135 2,477 +73
29OCT26 34.00 C 0.26 0.26 0.18 0.20 -0.11 45 107 1,171 +41
29OCT26 35.00 C 0.15 0.15 0.11 0.13 -0.08 46 100 1,277 +49
29OCT26 36.00 C 0.11 0.11 0.08 0.08 -0.06 47 131 3,867 +114
29OCT26 37.00 C 0.09 0.09 0.06 0.05 -0.05 48 282 1,652 +96
29OCT26 38.00 C 0.06 0.06 0.06 0.04 -0.03 50 101 6,267 +91
29OCT26 39.00 C 0.04 0.04 0.04 0.02 -0.03 49 2 1,025 -2
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 5,902 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 4,350 0
29OCT26 42.00 C 0.02 0.02 0.02 0.01 -0.01 56 3 1,158 -3
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,678 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 793 0
29OCT26 48.00 C 0.01 0.01 0.01 0.01 0.00 74 8 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.99 -0.48 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.75 -0.48 104 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.25 -0.48 93 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.75 -0.48 76 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.25 -0.48 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.75 -0.49 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.26 -0.48 81 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.76 -0.48 71 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.26 -0.48 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.76 -0.48 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.27 -0.48 69 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.77 -0.48 62 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.27 -0.48 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.78 -0.47 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.27 -0.49 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.78 -0.48 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.28 -0.48 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.78 -0.49 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.29 -0.48 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.79 -0.49 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.30 -0.49 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.81 -0.49 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.83 -0.50 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.88 -0.45 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.95 -0.42 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.08 -0.39 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.26 -0.38 49 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 4.42 -0.44 47 0 168 0
27NOV26 27.00 C 0.00 0.00 0.00 3.64 -0.41 45 0 240 0
27NOV26 28.00 C 3.06 3.06 3.06 3.01 -0.40 45 30 81 +30
27NOV26 29.00 C 0.00 0.00 0.00 2.44 -0.32 45 0 139 0
27NOV26 30.00 C 1.94 1.94 1.85 1.95 -0.29 45 201 564 +201
27NOV26 31.00 C 1.75 1.75 1.43 1.53 -0.28 45 392 1,204 +360
27NOV26 32.00 C 1.32 1.32 1.13 1.22 -0.22 46 137 375 +133
27NOV26 33.00 C 1.12 1.12 0.88 0.96 -0.20 46 144 404 +139
27NOV26 34.00 C 0.75 0.75 0.75 0.75 -0.16 47 1 794 +1
27NOV26 35.00 C 0.58 0.58 0.58 0.58 -0.13 47 2 900 0
27NOV26 36.00 C 0.45 0.46 0.45 0.45 -0.13 48 13 476 +7
27NOV26 37.00 C 0.41 0.41 0.38 0.34 -0.11 48 14 810 +4
27NOV26 38.00 C 0.00 0.00 0.00 0.26 -0.09 48 0 973 0
27NOV26 39.00 C 0.23 0.23 0.23 0.19 -0.08 48 45 632 -45
27NOV26 40.00 C 0.20 0.20 0.19 0.15 -0.05 49 6 3,232 -3
27NOV26 41.00 C 0.16 0.16 0.16 0.11 -0.05 49 20 565 +20
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 1,971 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 549 0
27NOV26 44.00 C 0.12 0.12 0.12 0.05 -0.02 50 4 622 -4
27NOV26 45.00 C 0.10 0.10 0.09 0.04 -0.02 51 2 302 +1
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 133 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 178 0
27NOV26 50.00 C 0.06 0.06 0.06 0.01 0.00 52 55 1,612 +55
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27NOV26 67.50 C 0.01 0.01 0.01 0.01 0.00 78 220 220 +220
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.99 -0.51 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.77 -0.49 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.28 -0.48 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.82 -0.44 94 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.27 -0.50 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.82 -0.45 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.27 -0.50 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.84 -0.44 81 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.34 -0.44 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.78 -0.51 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.35 -0.44 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.81 -0.48 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.32 -0.48 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.82 -0.49 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.33 -0.48 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.89 -0.43 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.34 -0.49 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.92 -0.42 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.45 -0.40 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.96 -0.41 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.47 -0.41 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.00 -0.41 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.97 -0.50 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.03 -0.52 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.14 -0.53 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.33 -0.49 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 -0.39 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.82 -0.38 45 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 4.14 -0.43 44 0 0 0
30DEC26 28.00 C 3.56 3.56 3.49 3.52 -0.38 44 69 147 +35
30DEC26 29.00 C 2.86 2.98 2.85 2.98 -0.30 44 115 319 +100
30DEC26 30.00 C 2.63 2.63 2.39 2.50 -0.29 44 90 1,957 -30
30DEC26 31.00 C 1.99 1.99 1.99 2.09 -0.26 44 115 579 +115
30DEC26 32.00 C 1.69 1.69 1.69 1.74 -0.24 45 11 545 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 -0.22 45 0 841 0
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.20 45 0 3,870 0
30DEC26 35.00 C 1.00 1.00 0.96 1.00 -0.16 46 99 6,705 -10
30DEC26 36.00 C 0.83 0.83 0.80 0.84 -0.13 46 12 944 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.13 47 0 2,018 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 -0.11 47 0 695 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.10 47 0 1,173 0
30DEC26 40.00 C 0.41 0.41 0.41 0.39 -0.09 48 10 3,289 +10
30DEC26 41.00 C 0.33 0.33 0.33 0.32 -0.07 48 70 1,606 +60
30DEC26 42.00 C 0.32 0.32 0.32 0.26 -0.06 48 5 4,080 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 2,080 0
30DEC26 44.00 C 0.23 0.23 0.23 0.18 -0.04 49 15 718 +15
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 11,893 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 2,865 0
30DEC26 50.00 C 0.12 0.12 0.12 0.06 -0.02 50 23 3,876 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 2,880 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 53 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 54 0 2,551 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 20.05 -0.48 68 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 19.80 -0.48 54 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 19.30 -0.49 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.82 -0.47 69 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 18.31 -0.49 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.82 -0.48 46 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 17.32 -0.49 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.84 -0.47 58 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 16.34 -0.48 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.84 -0.48 39 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 15.35 -0.48 47 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.85 -0.49 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.36 -0.49 43 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.87 -0.49 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 13.41 -0.46 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.89 -0.49 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 12.40 -0.49 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.92 -0.49 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.45 -0.48 45 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.96 -0.50 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.49 -0.50 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.02 -0.51 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.11 -0.51 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.23 -0.56 44 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.39 -0.54 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.59 -0.50 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.90 -0.37 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.09 -0.54 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.52 -0.36 44 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 3.93 -0.34 44 0 70 0
28JAN27 29.00 C 3.38 3.38 3.38 3.40 -0.33 44 15 134 +15
28JAN27 30.00 C 3.07 3.07 2.83 2.94 -0.30 44 133 264 +118
28JAN27 31.00 C 2.56 2.56 2.43 2.53 -0.28 44 60 133 +15
28JAN27 32.00 C 0.00 0.00 0.00 2.17 -0.26 45 0 28 0
28JAN27 33.00 C 0.00 0.00 0.00 1.87 -0.22 45 0 0 0
28JAN27 34.00 C 1.59 1.59 1.59 1.59 -0.23 45 140 155 +140
28JAN27 35.00 C 1.37 1.37 1.37 1.37 -0.19 45 1 43 +1
28JAN27 36.00 C 1.16 1.16 1.16 1.18 -0.17 46 57 102 +57
28JAN27 37.00 C 0.00 0.00 0.00 1.01 -0.15 46 0 30 0
28JAN27 38.00 C 0.88 0.88 0.88 0.86 -0.14 46 2 40 +2
28JAN27 39.00 C 0.00 0.00 0.00 0.73 -0.12 47 0 43 0
28JAN27 40.00 C 0.67 0.67 0.67 0.62 -0.10 47 1 30 0
28JAN27 41.00 C 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
28JAN27 44.00 C 0.37 0.37 0.36 0.32 -0.05 47 30 95 +30
28JAN27 45.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.10 -0.53 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.85 -0.48 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.36 -0.53 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.87 -0.53 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.38 -0.48 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.89 -0.48 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.40 -0.48 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.91 -0.56 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.42 -0.57 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.93 -0.58 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.45 -0.58 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.96 -0.57 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.44 -0.52 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.01 -0.47 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.53 -0.58 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.06 -0.47 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.60 -0.46 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.14 -0.57 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.68 -0.61 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.23 -0.46 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.79 -0.60 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.36 -0.59 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.52 -0.58 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.69 -0.45 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.94 -0.43 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.21 -0.53 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.58 -0.35 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.92 -0.35 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.32 -0.33 46 0 30 0
30MAR27 28.00 C 4.73 4.75 4.62 4.73 -0.40 45 60 75 +60
30MAR27 29.00 C 4.36 4.36 4.21 4.23 -0.30 45 32 81 +32
30MAR27 30.00 C 4.02 4.02 3.76 3.78 -0.29 45 20 114 +20
30MAR27 31.00 C 0.00 0.00 0.00 3.37 -0.27 45 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.01 -0.25 45 0 23 0
30MAR27 33.00 C 0.00 0.00 0.00 2.68 -0.24 45 0 103 0
30MAR27 34.00 C 0.00 0.00 0.00 2.39 -0.22 46 0 415 0
30MAR27 35.00 C 0.00 0.00 0.00 2.13 -0.20 46 0 5,906 0
30MAR27 36.00 C 1.95 1.95 1.95 1.90 -0.19 46 2 460 0
30MAR27 37.00 C 0.00 0.00 0.00 1.70 -0.17 46 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 1.52 -0.15 47 0 928 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 -0.14 47 0 67 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.12 47 0 182 0
30MAR27 41.00 C 0.00 0.00 0.00 1.06 -0.09 47 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.94 -0.08 47 0 482 0
30MAR27 43.00 C 0.87 0.87 0.87 0.83 -0.07 47 45 828 +45
30MAR27 44.00 C 0.00 0.00 0.00 0.74 -0.05 47 0 509 0
30MAR27 45.00 C 0.72 0.72 0.71 0.65 -0.05 47 62 6,529 +2
30MAR27 46.00 C 0.00 0.00 0.00 0.58 -0.04 48 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 2,100 0
30MAR27 48.00 C 0.54 0.54 0.54 0.46 -0.02 48 45 1,470 +35
30MAR27 49.00 C 0.00 0.00 0.00 0.41 -0.01 48 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 559 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 0.00 48 0 1,725 0
30MAR27 55.00 C 0.33 0.33 0.33 0.21 +0.01 49 15 3,288 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 20.18 -0.49 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.93 -0.50 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.45 -0.50 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.96 -0.51 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.48 -0.58 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.00 -0.51 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.52 -0.52 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.04 -0.53 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.56 -0.54 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.09 -0.55 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.62 -0.56 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.16 -0.57 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.70 -0.58 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.24 -0.59 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.79 -0.60 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.35 -0.61 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.91 -0.62 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.48 -0.63 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.06 -0.64 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.65 -0.64 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.24 -0.64 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.84 -0.65 46 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.07 -0.65 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.36 -0.54 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.66 -0.54 47 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.98 -0.54 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.37 -0.56 47 0 75 0
29JUN27 26.00 C 0.00 0.00 0.00 6.80 -0.49 47 0 184 0
29JUN27 27.00 C 6.50 6.50 6.50 6.25 -0.49 47 2 183 +2
29JUN27 28.00 C 5.92 5.92 5.82 5.72 -0.46 46 40 673 +40
29JUN27 29.00 C 0.00 0.00 0.00 5.25 -0.42 46 0 1,142 0
29JUN27 30.00 C 0.00 0.00 0.00 4.84 -0.29 47 0 661 0
29JUN27 31.00 C 0.00 0.00 0.00 4.45 -0.26 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 4.07 -0.26 47 0 426 0
29JUN27 33.00 C 0.00 0.00 0.00 3.74 -0.24 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.40 -0.27 47 0 556 0
29JUN27 35.00 C 0.00 0.00 0.00 3.12 -0.26 47 0 492 0
29JUN27 36.00 C 0.00 0.00 0.00 2.87 -0.24 47 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.65 -0.20 47 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.43 -0.21 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.23 -0.21 48 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 2.07 -0.18 48 0 985 0
29JUN27 41.00 C 0.00 0.00 0.00 1.91 -0.15 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.81 -0.11 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.68 -0.10 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.55 -0.09 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.42 -0.08 50 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.32 -0.06 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.23 -0.05 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.13 -0.05 50 0 2,123 0
29JUN27 49.00 C 0.00 0.00 0.00 1.04 -0.01 50 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.97 -0.02 50 0 330 0
29JUN27 52.50 C 0.00 0.00 0.00 0.81 -0.01 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.67 0.00 51 0 1,847 0
29JUN27 57.50 C 0.00 0.00 0.00 0.57 +0.01 51 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.48 +0.02 52 0 187 0
29JUN27 62.50 C 0.00 0.00 0.00 0.41 +0.02 52 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 +0.03 53 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 +0.04 54 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.04 54 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.03 54 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 +0.04 55 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.16 +0.04 55 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 +0.03 56 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 +0.03 56 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 +0.03 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 +0.03 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 +0.03 57 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 20.18 -0.49 44 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.94 -0.49 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.45 -0.50 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.97 -0.50 45 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.49 -0.57 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.02 -0.59 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.54 -0.52 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.07 -0.52 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.61 -0.52 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.14 -0.54 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.69 -0.54 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.24 -0.55 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.79 -0.56 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.36 -0.56 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.93 -0.56 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.50 -0.58 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.09 -0.58 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.68 -0.58 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.28 -0.59 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.90 -0.64 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.52 -0.64 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.14 -0.59 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.43 -0.59 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.78 -0.54 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.11 -0.56 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.50 -0.55 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.88 -0.58 46 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 7.37 -0.55 46 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.85 -0.53 46 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 6.41 -0.46 47 0 76 0
29SEP27 29.00 C 0.00 0.00 0.00 5.97 -0.30 47 0 119 0
29SEP27 30.00 C 0.00 0.00 0.00 5.56 -0.29 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 5.20 -0.25 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.84 -0.27 47 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.47 -0.28 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 4.21 -0.28 47 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.93 -0.24 48 0 57 0
29SEP27 36.00 C 0.00 0.00 0.00 3.66 -0.24 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 3.42 -0.23 48 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.22 -0.20 48 0 122 0
29SEP27 39.00 C 0.00 0.00 0.00 3.02 -0.17 48 0 0 0
29SEP27 40.00 C 2.75 2.75 2.75 2.85 -0.15 49 14 99 +14
29SEP27 41.00 C 0.00 0.00 0.00 2.70 -0.09 49 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.56 -0.10 49 0 112 0
29SEP27 43.00 C 0.00 0.00 0.00 2.41 -0.08 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.26 -0.05 50 0 1 0
29SEP27 45.00 C 2.03 2.03 2.03 2.16 -0.02 50 2 4 +2
29SEP27 46.00 C 0.00 0.00 0.00 2.06 +0.02 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.95 +0.04 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.85 +0.08 51 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.75 +0.09 51 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.67 +0.11 52 0 73 0
29SEP27 52.50 C 0.00 0.00 0.00 1.50 +0.17 52 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 1.34 +0.21 53 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 1.21 +0.24 54 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 1.11 +0.29 55 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 1.01 +0.29 55 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.92 +0.31 56 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.86 +0.33 57 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.80 +0.34 57 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.75 +0.35 58 0 34 0
29SEP27 75.00 C 0.00 0.00 0.00 0.69 +0.34 59 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.65 +0.34 60 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.62 +0.35 60 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.60 +0.37 61 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.57 +0.36 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.56 +0.38 63 0 61 0
TOTAL CALL 5,588 241,249 +3,213
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
09OCT26 27.00 P 0.02 0.02 0.02 0.01 0.00 63 20 65 -20
09OCT26 27.50 P 0.00 0.00 0.00 0.03 +0.01 64 0 74 0
09OCT26 28.00 P 0.06 0.06 0.06 0.04 0.00 55 22 267 0
09OCT26 28.50 P 0.10 0.13 0.10 0.10 +0.02 56 112 575 +112
09OCT26 29.00 P 0.21 0.24 0.19 0.18 +0.03 51 73 948 +35
09OCT26 29.50 P 0.25 0.44 0.25 0.34 +0.07 49 47 906 -8
09OCT26 30.00 P 0.50 0.80 0.50 0.60 +0.15 49 76 628 -34
09OCT26 30.50 P 1.02 1.03 1.01 0.96 +0.21 51 31 264 -16
09OCT26 31.00 P 1.26 1.26 1.26 1.39 +0.27 55 15 149 -5
09OCT26 31.50 P 0.00 0.00 0.00 1.83 +0.30 52 0 15 0
09OCT26 32.00 P 0.00 0.00 0.00 2.32 +0.34 58 0 45 0
09OCT26 32.50 P 0.00 0.00 0.00 2.87 +0.42 87 0 12 0
09OCT26 33.00 P 0.00 0.00 0.00 3.32 +0.38 77 0 0 -35
09OCT26 33.50 P 0.00 0.00 0.00 3.82 +0.38 86 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 4.30 +0.36 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 4.80 +0.37 0 0 0 -6
09OCT26 35.00 P 0.00 0.00 0.00 5.31 +0.38 102 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 5.85 +0.40 138 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 6.30 +0.37 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 6.80 +0.37 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 7.32 +0.39 142 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 7.80 +0.37 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 8.30 +0.43 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 8.81 +0.43 151 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 9.32 +0.39 171 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 9.80 +0.37 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 10.31 +0.38 171 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 10.81 +0.36 177 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 11.32 +0.45 198 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 55 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.02 0.00 49 0 100 0
16OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
16OCT26 27.00 P 0.13 0.13 0.13 0.09 +0.01 46 12 12 +12
16OCT26 27.50 P 0.13 0.13 0.13 0.15 +0.02 46 32 60 +32
16OCT26 28.00 P 0.26 0.30 0.25 0.22 +0.02 44 9 424 +9
16OCT26 28.50 P 0.00 0.00 0.00 0.34 +0.04 44 0 37 0
16OCT26 29.00 P 0.49 0.58 0.49 0.50 +0.06 44 17 161 +17
16OCT26 29.50 P 0.82 0.82 0.82 0.71 +0.10 43 5 20 0
16OCT26 30.00 P 1.02 1.02 1.02 0.97 +0.14 43 1 5 -1
16OCT26 30.50 P 1.22 1.22 1.22 1.29 +0.18 44 20 20 +20
16OCT26 31.00 P 1.71 1.71 1.71 1.61 +0.17 42 15 15 +15
16OCT26 31.50 P 2.10 2.16 2.10 2.05 +0.24 46 30 45 +30
16OCT26 32.00 P 0.00 0.00 0.00 2.40 +0.19 40 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 2.93 +0.33 49 0 2 0
16OCT26 33.00 P 0.00 0.00 0.00 3.36 +0.28 46 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 3.83 +0.39 45 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 4.32 +0.38 47 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 4.81 +0.38 48 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 5.31 +0.38 52 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 5.85 +0.40 67 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 6.30 +0.37 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 6.80 +0.37 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 7.32 +0.39 71 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 7.80 +0.37 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 8.30 +0.43 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 8.81 +0.43 76 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 9.32 +0.39 85 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 9.80 +0.37 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 10.31 - 86 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 115 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 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 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 37 0
29OCT26 24.00 P 0.06 0.06 0.06 0.03 -0.01 45 215 661 +145
29OCT26 25.00 P 0.10 0.11 0.10 0.07 -0.01 44 520 684 -75
29OCT26 26.00 P 0.17 0.17 0.17 0.15 -0.01 43 4 1,374 +4
29OCT26 27.00 P 0.33 0.33 0.31 0.29 0.00 42 32 1,817 +25
29OCT26 28.00 P 0.49 0.60 0.49 0.51 +0.02 42 35 1,472 -2
29OCT26 29.00 P 0.82 0.95 0.82 0.84 +0.04 41 90 4,005 +79
29OCT26 30.00 P 1.39 1.42 1.38 1.35 +0.13 41 190 6,552 -2,690
29OCT26 31.00 P 2.06 2.17 1.98 1.98 +0.17 42 255 1,568 -204
29OCT26 32.00 P 2.69 2.69 2.69 2.69 +0.19 41 30 1,639 -30
29OCT26 33.00 P 0.00 0.00 0.00 3.54 +0.29 43 0 904 0
29OCT26 34.00 P 0.00 0.00 0.00 4.45 +0.27 45 0 3,113 0
29OCT26 35.00 P 0.00 0.00 0.00 5.54 +0.40 57 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.33 +0.31 45 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 7.32 +0.33 48 0 668 0
29OCT26 38.00 P 0.00 0.00 0.00 8.31 +0.35 50 0 5,403 -209
29OCT26 39.00 P 0.00 0.00 0.00 9.32 +0.22 58 0 197 0
29OCT26 40.00 P 10.50 10.50 10.50 10.37 +0.44 71 1 5,026 -536
29OCT26 41.00 P 0.00 0.00 0.00 11.32 +0.35 66 0 671 -122
29OCT26 42.00 P 0.00 0.00 0.00 12.31 +0.37 67 0 575 -455
29OCT26 43.00 P 0.00 0.00 0.00 13.30 +0.48 0 0 355 -153
29OCT26 44.00 P 0.00 0.00 0.00 14.30 +0.33 0 0 562 0
29OCT26 45.00 P 0.00 0.00 0.00 15.30 +0.34 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 16.30 +0.48 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 17.30 +0.48 0 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 18.30 +0.48 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.30 +0.48 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.30 +0.48 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.80 +0.48 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.30 +0.48 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.80 +0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.30 +0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.30 +0.48 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.80 +0.48 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.30 +0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.80 +0.48 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.30 +0.48 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.80 +0.48 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.30 +0.48 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.80 +0.48 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.30 +0.48 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.80 +0.48 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.30 +0.48 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.80 +0.48 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.30 +0.48 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.80 +0.48 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.30 +0.48 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.80 +0.48 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.30 +0.48 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.80 +0.48 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.30 +0.48 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.80 +0.48 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.30 +0.48 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 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 98 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 42 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 108 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 163 0
27NOV26 24.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 886 0
27NOV26 25.00 P 0.42 0.45 0.42 0.39 0.00 46 13 1,202 -3
27NOV26 26.00 P 0.00 0.00 0.00 0.60 +0.02 46 0 1,079 0
27NOV26 27.00 P 0.85 0.92 0.85 0.86 +0.04 46 80 1,546 +66
27NOV26 28.00 P 1.23 1.28 1.21 1.19 +0.05 45 118 1,458 +113
27NOV26 29.00 P 1.68 1.69 1.62 1.61 +0.07 45 117 1,892 +70
27NOV26 30.00 P 2.19 2.20 2.16 2.13 +0.11 45 33 2,763 +17
27NOV26 31.00 P 2.77 2.86 2.75 2.73 +0.15 46 54 2,237 +46
27NOV26 32.00 P 3.48 3.48 3.48 3.38 +0.16 46 2 1,993 0
27NOV26 33.00 P 0.00 0.00 0.00 4.12 +0.23 46 0 728 0
27NOV26 34.00 P 0.00 0.00 0.00 4.93 +0.24 47 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 5.78 +0.26 48 0 328 0
27NOV26 36.00 P 0.00 0.00 0.00 6.57 +0.25 45 0 455 0
27NOV26 37.00 P 0.00 0.00 0.00 7.57 +0.33 50 0 208 0
27NOV26 38.00 P 8.58 8.58 8.58 8.44 +0.29 47 10 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.41 +0.31 49 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 10.38 +0.38 51 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.36 +0.37 52 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 12.35 +0.41 54 0 4,162 0
27NOV26 43.00 P 0.00 0.00 0.00 13.33 +0.38 55 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 14.35 +0.38 60 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 15.34 +0.38 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.30 +0.48 0 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 17.30 +0.48 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.30 +0.48 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 19.30 +0.48 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.30 +0.40 0 0 3 -8
27NOV26 52.50 P 0.00 0.00 0.00 22.80 +0.48 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.30 +0.48 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.80 +0.48 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.30 +0.48 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.30 +0.48 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.80 +0.48 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.30 +0.48 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.80 +0.48 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.30 +0.48 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.80 +0.48 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.30 +0.48 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.81 +0.49 124 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.31 +0.49 127 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.80 +0.48 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.30 +0.48 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.80 +0.48 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.30 +0.48 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.80 +0.48 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.30 +0.48 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.80 +0.48 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.30 +0.48 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.80 +0.48 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.30 +0.48 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.80 +0.48 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.30 +0.48 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 141 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 128 0
30DEC26 23.00 P 0.36 0.36 0.36 0.31 -0.01 45 60 549 +60
30DEC26 24.00 P 0.54 0.54 0.51 0.47 0.00 45 55 852 +15
30DEC26 25.00 P 0.75 0.75 0.75 0.68 +0.01 45 7 960 -7
30DEC26 26.00 P 0.93 1.00 0.93 0.94 +0.03 45 30 802 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.25 +0.05 44 0 6,700 0
30DEC26 28.00 P 1.65 1.65 1.65 1.62 +0.06 44 2 550 +2
30DEC26 29.00 P 2.10 2.16 2.10 2.09 +0.10 44 26 1,749 +26
30DEC26 30.00 P 2.61 2.74 2.61 2.61 +0.14 44 165 1,711 +113
30DEC26 31.00 P 3.16 3.34 3.16 3.20 +0.15 45 30 1,871 +15
30DEC26 32.00 P 0.00 0.00 0.00 3.83 +0.15 44 0 1,084 0
30DEC26 33.00 P 0.00 0.00 0.00 4.50 +0.15 44 0 941 0
30DEC26 34.00 P 0.00 0.00 0.00 5.39 +0.33 47 0 5,949 0
30DEC26 35.00 P 0.00 0.00 0.00 6.20 +0.33 48 0 7,394 0
30DEC26 36.00 P 0.00 0.00 0.00 7.04 +0.46 49 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 7.90 +0.48 49 0 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 8.79 +0.52 50 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.58 +0.37 47 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 +0.34 50 0 12,495 0
30DEC26 41.00 P 0.00 0.00 0.00 11.52 +0.33 51 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 12.39 +0.43 47 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.47 +0.42 54 0 1,455 0
30DEC26 44.00 P 14.48 14.48 14.48 14.35 +0.36 50 15 1,002 0
30DEC26 45.00 P 0.00 0.00 0.00 15.34 +0.38 51 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 16.37 +0.40 56 0 2,513 0
30DEC26 47.00 P 0.00 0.00 0.00 17.34 +0.51 55 0 4,684 0
30DEC26 48.00 P 0.00 0.00 0.00 18.30 +0.48 0 0 590 -482
30DEC26 49.00 P 0.00 0.00 0.00 19.34 +0.40 59 0 180 0
30DEC26 50.00 P 0.00 0.00 0.00 20.31 +0.40 57 0 2,098 -67
30DEC26 52.50 P 0.00 0.00 0.00 22.80 +0.48 0 0 225 0
30DEC26 55.00 P 0.00 0.00 0.00 25.30 +0.48 0 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 27.80 +0.48 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 30.34 +0.42 79 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.37 +0.44 89 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.80 +0.33 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.30 +0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.84 +0.40 96 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.30 +0.48 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.80 +0.48 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.30 +0.48 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.81 +0.49 103 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.31 +0.49 105 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.84 +0.52 114 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.35 +0.53 117 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.80 +0.48 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.34 +0.52 121 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.80 +0.48 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.35 +0.53 127 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.80 +0.48 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.30 +0.48 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.80 +0.48 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.30 +0.48 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.80 +0.48 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.30 +0.48 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.84 +0.52 140 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.30 +0.48 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.80 +0.48 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.30 +0.48 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.84 +0.52 148 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.30 +0.48 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.84 +0.52 151 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.34 +0.52 153 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.80 +0.48 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.30 +0.48 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.83 +0.51 156 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.30 +0.48 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.80 +0.48 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.32 +0.50 159 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
28JAN27 21.00 P 0.29 0.29 0.29 0.21 -0.02 44 60 60 +60
28JAN27 22.00 P 0.42 0.42 0.40 0.32 -0.02 44 61 61 +61
28JAN27 23.00 P 0.54 0.54 0.54 0.48 -0.02 44 60 60 +60
28JAN27 24.00 P 0.73 0.73 0.73 0.68 -0.01 44 2 64 +2
28JAN27 25.00 P 0.97 0.97 0.96 0.94 +0.01 45 50 137 +50
28JAN27 26.00 P 1.26 1.27 1.25 1.23 +0.03 44 120 179 +120
28JAN27 27.00 P 1.61 1.61 1.57 1.57 +0.04 44 128 128 +53
28JAN27 28.00 P 2.02 2.03 1.99 1.98 +0.07 44 281 296 +247
28JAN27 29.00 P 0.00 0.00 0.00 2.44 +0.08 44 0 83 0
28JAN27 30.00 P 2.98 2.98 2.98 2.97 +0.10 44 15 46 +15
28JAN27 31.00 P 3.53 3.53 3.53 3.56 +0.13 44 15 56 +15
28JAN27 32.00 P 0.00 0.00 0.00 4.19 +0.14 44 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 4.84 +0.14 44 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 5.57 +0.16 44 0 61 0
28JAN27 35.00 P 6.38 6.38 6.38 6.52 +0.38 48 2 2 +2
28JAN27 36.00 P 0.00 0.00 0.00 7.30 +0.42 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.13 +0.42 48 0 4 0
28JAN27 38.00 P 0.00 0.00 0.00 8.86 +0.29 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.74 +0.38 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.65 +0.34 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.56 +0.37 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.49 +0.37 46 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 13.47 +0.42 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.40 +0.41 47 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.36 +0.40 47 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.37 +0.40 50 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 17.34 +0.49 50 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 18.31 +0.48 48 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.34 +0.40 53 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.31 +0.40 52 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 22.80 +0.48 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.30 +0.48 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 27.80 +0.48 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 30.34 +0.42 71 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 35.37 +0.44 80 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 37.80 +0.33 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.30 +0.48 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 42.84 +0.40 86 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 45.30 +0.48 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 47.80 +0.48 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 +0.03 46 0 6 0
30MAR27 20.00 P 0.44 0.44 0.44 0.37 +0.03 46 60 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 687 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 +0.05 46 0 282 0
30MAR27 23.00 P 0.00 0.00 0.00 0.92 +0.05 46 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.18 +0.05 46 0 419 0
30MAR27 25.00 P 0.00 0.00 0.00 1.46 +0.04 45 0 430 0
30MAR27 26.00 P 1.81 1.81 1.81 1.81 +0.06 45 2 400 +2
30MAR27 27.00 P 2.24 2.24 2.24 2.19 +0.06 45 30 368 0
30MAR27 28.00 P 2.62 2.62 2.62 2.62 +0.07 45 10 701 +10
30MAR27 29.00 P 3.12 3.12 3.12 3.12 +0.09 45 7 3,339 -7
30MAR27 30.00 P 0.00 0.00 0.00 3.65 +0.10 45 0 4,636 0
30MAR27 31.00 P 4.25 4.25 4.25 4.23 +0.13 45 6 10,257 0
30MAR27 32.00 P 4.82 4.82 4.82 4.89 +0.18 45 80 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.52 +0.15 45 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.19 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.94 +0.16 45 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 +0.25 46 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 8.67 +0.35 48 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.45 +0.39 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.17 +0.26 46 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.23 +0.52 50 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.90 +0.28 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.80 +0.32 47 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.70 +0.32 47 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.61 +0.32 47 0 439 0
30MAR27 45.00 P 15.60 15.60 15.60 15.66 +0.66 50 2 6,227 +2
30MAR27 46.00 P 0.00 0.00 0.00 16.49 +0.40 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.44 +0.40 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.40 +0.42 47 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.37 +0.43 47 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.49 +0.58 54 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.81 +0.48 48 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 25.30 +0.48 0 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.80 +0.48 0 0 484 -931
30MAR27 60.00 P 0.00 0.00 0.00 30.34 +0.42 61 0 0 -1
30MAR27 62.50 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.37 +0.44 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.80 +0.33 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.30 +0.48 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.84 +0.40 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.30 +0.48 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.80 +0.48 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.30 +0.48 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.93 +0.61 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.43 +0.61 91 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.84 +0.52 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.35 +0.53 90 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.80 +0.48 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.34 +0.52 93 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.80 +0.48 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.35 +0.53 98 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.80 +0.48 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.30 +0.48 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.80 +0.48 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.30 +0.48 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.80 +0.37 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.30 +0.48 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.05 47 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.06 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.07 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.08 47 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.09 47 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.10 47 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 -0.12 47 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 -0.12 46 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 -0.11 47 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 -0.12 47 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 -0.12 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.42 -0.14 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 -0.15 46 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.59 -0.13 47 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 -0.13 47 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.78 -0.13 47 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 -0.10 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 1.28 -0.09 47 0 240 0
29JUN27 23.00 P 0.00 0.00 0.00 1.57 -0.05 47 0 145 0
29JUN27 24.00 P 1.95 1.95 1.95 1.89 -0.05 47 15 37 +15
29JUN27 25.00 P 2.25 2.25 2.25 2.24 -0.02 47 2 200 +2
29JUN27 26.00 P 0.00 0.00 0.00 2.64 0.00 46 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 3.08 -0.14 46 0 247 0
29JUN27 28.00 P 3.50 3.59 3.50 3.55 +0.06 46 2 74 +2
29JUN27 29.00 P 0.00 0.00 0.00 4.06 +0.07 46 0 468 0
29JUN27 30.00 P 0.00 0.00 0.00 4.61 +0.08 46 0 542 0
29JUN27 31.00 P 5.20 5.20 5.20 5.20 +0.10 46 15 1,302 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.85 +0.15 47 0 702 0
29JUN27 33.00 P 0.00 0.00 0.00 6.51 +0.17 47 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.28 +0.32 48 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.00 +0.35 48 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 8.72 +0.32 48 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.48 +0.35 48 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.26 +0.39 49 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.98 +0.03 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.79 +0.34 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.61 +0.36 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.47 +0.39 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.41 +0.43 50 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.27 +0.43 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.11 +0.44 50 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.98 +0.43 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.89 +0.44 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.80 +0.44 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.77 +0.50 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.66 +0.47 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.03 +0.48 50 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.44 +0.52 51 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.86 +0.49 51 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.43 +0.51 56 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.43 +0.50 62 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.80 +0.33 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.30 +0.48 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.84 +0.40 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.30 +0.48 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.80 +0.48 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.30 +0.48 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.93 +0.61 77 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.43 +0.61 79 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.84 +0.52 76 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.35 +0.53 78 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.80 +0.48 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.34 +0.52 81 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.80 +0.48 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.35 +0.53 85 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.80 +0.48 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.30 +0.48 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.80 +0.48 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.30 +0.48 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.80 +0.37 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.30 +0.48 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.05 46 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 -0.08 46 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 -0.07 46 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.26 -0.08 46 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.31 -0.10 46 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.38 -0.09 46 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.44 -0.10 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.50 -0.12 46 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.60 -0.11 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.69 -0.11 46 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.78 -0.12 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.90 -0.11 47 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.02 -0.09 47 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.14 -0.09 47 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.42 -0.06 47 0 7 0
29SEP27 22.00 P 0.00 0.00 0.00 1.73 -0.02 47 0 1 0
29SEP27 23.00 P 2.11 2.11 2.11 2.09 +0.02 47 2 4 +2
29SEP27 24.00 P 0.00 0.00 0.00 2.45 +0.03 47 0 4 0
29SEP27 25.00 P 2.98 2.98 2.98 2.85 +0.04 47 15 110 +14
29SEP27 26.00 P 0.00 0.00 0.00 3.28 +0.05 47 0 4,513 0
29SEP27 27.00 P 0.00 0.00 0.00 3.75 +0.06 47 0 227 0
29SEP27 28.00 P 0.00 0.00 0.00 4.24 +0.05 47 0 172 0
29SEP27 29.00 P 4.86 4.90 4.86 4.78 +0.07 47 2 699 +2
29SEP27 30.00 P 0.00 0.00 0.00 5.34 +0.10 47 0 1,984 0
29SEP27 31.00 P 0.00 0.00 0.00 5.93 +0.09 47 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.57 +0.12 47 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 7.26 +0.22 47 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.11 +0.41 49 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 8.81 +0.45 49 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.39 +0.29 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.10 +0.23 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.93 +0.35 49 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.69 +0.30 49 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.47 +0.36 49 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.35 +0.37 50 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.10 +0.43 49 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.94 +0.46 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.79 +0.49 50 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.75 +0.59 51 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 17.63 +0.55 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.52 +0.64 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.41 +0.59 52 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.30 +0.66 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.21 +0.67 52 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 23.53 +0.71 53 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 25.86 +0.68 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.23 +0.71 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.62 +0.70 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.04 +0.68 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.46 +0.53 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.92 +0.45 57 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.38 +0.56 58 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.84 +0.40 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.32 +0.50 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.81 +0.49 60 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.30 +0.48 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.93 +0.61 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.43 +0.61 71 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.84 +0.52 69 0 0 0
TOTAL PUT 3,770 230,638 -4,277
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$ 321.200
09OCT26 262.50 C 0.00 0.00 0.00 58.75 -1.42 85 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 56.25 -2.18 80 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 53.75 -2.18 76 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 51.25 -1.42 71 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 48.75 -1.42 66 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 46.25 -1.42 61 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 43.75 -1.43 56 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 41.25 -1.43 50 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 38.75 -1.44 0 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 36.25 -1.44 0 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 33.76 -1.45 53 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 31.26 -1.47 49 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 28.77 -1.50 49 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 26.30 -1.54 50 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 23.84 -1.59 50 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 21.40 -1.66 50 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 16.69 -1.82 50 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 12.09 -1.79 46 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 8.24 -2.03 47 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 5.25 -1.99 48 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 3.06 -1.78 49 0 0 0
09OCT26 330.00 C 1.70 1.70 1.70 1.62 -1.43 49 2 37 -2
09OCT26 335.00 C 0.00 0.00 0.00 0.77 -1.04 49 0 5 0
09OCT26 340.00 C 0.00 0.00 0.00 0.35 -0.66 50 0 24 0
09OCT26 345.00 C 0.00 0.00 0.00 0.14 -0.39 50 0 17 0
09OCT26 350.00 C 0.23 0.23 0.22 0.05 -0.23 50 36 85 -10
09OCT26 355.00 C 0.00 0.00 0.00 0.02 -0.11 52 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 3 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 30 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 58.94 -2.73 49 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 56.46 -1.97 49 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 53.98 -1.95 49 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 51.51 -2.35 49 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 49.06 -2.69 49 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 46.61 -1.51 49 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 44.18 -1.53 49 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 41.78 -1.54 49 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 39.40 -1.56 49 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 37.05 -1.58 49 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 34.73 -1.61 49 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 32.46 -1.63 49 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 30.23 -1.66 49 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 28.06 -1.68 49 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 25.96 -1.69 49 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 23.92 -1.71 49 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 20.06 -1.73 49 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 16.06 -1.66 46 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 13.02 -1.63 47 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 10.37 -1.55 47 0 0 0
16OCT26 325.00 C 7.50 7.50 7.50 8.10 -1.45 48 2 3 +2
16OCT26 330.00 C 7.60 7.60 5.50 6.20 -1.33 48 16 16 +8
16OCT26 335.00 C 0.00 0.00 0.00 4.66 -1.18 48 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 3.43 -1.03 48 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 2.48 -0.87 48 0 6 0
16OCT26 350.00 C 0.00 0.00 0.00 1.76 -0.72 49 0 5 0
16OCT26 355.00 C 0.00 0.00 0.00 1.22 -0.58 49 0 0 0
16OCT26 360.00 C 0.80 0.80 0.80 0.83 -0.46 49 10 15 +10
16OCT26 365.00 C 0.00 0.00 0.00 0.59 -0.33 49 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.39 -0.28 49 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.25 -0.21 49 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.16 -0.15 49 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.10 -0.10 49 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 76.84 -2.56 50 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 71.95 -2.45 50 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 67.10 -2.29 50 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 62.31 -2.09 50 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 57.60 -1.91 50 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 52.98 -1.84 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 48.48 -1.78 50 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 44.13 -1.83 50 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 39.93 -1.89 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 35.92 -1.94 50 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 32.12 -1.97 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 28.54 -1.99 50 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 22.09 -2.00 50 0 15 0
29OCT26 320.00 C 14.95 15.40 14.95 16.16 -1.87 48 11 87 +9
29OCT26 330.00 C 11.00 11.00 11.00 11.86 -1.74 48 1 73 +1
29OCT26 340.00 C 0.00 0.00 0.00 8.47 -1.56 49 0 20 0
29OCT26 350.00 C 5.16 5.16 5.16 5.89 -1.34 49 9 139 +1
29OCT26 360.00 C 3.69 3.69 3.69 4.00 -1.11 49 1 155 -1
29OCT26 370.00 C 0.00 0.00 0.00 2.64 -0.89 49 0 75 0
29OCT26 380.00 C 0.00 0.00 0.00 1.81 -0.58 50 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 1.14 -0.48 50 0 99 0
29OCT26 400.00 C 1.05 1.05 1.05 0.71 -0.39 50 4 339 +4
29OCT26 410.00 C 0.00 0.00 0.00 0.43 -0.28 50 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.25 -0.18 50 0 107 0
29OCT26 430.00 C 0.00 0.00 0.00 0.14 -0.13 50 0 57 0
29OCT26 440.00 C 0.41 0.41 0.41 0.09 -0.07 50 5 66 -5
29OCT26 450.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 55 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 72.52 -1.88 34 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 68.32 -1.53 42 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 64.18 -1.55 46 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 60.21 -1.56 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 58.03 +0.17 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 54.23 +0.05 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 50.43 -0.06 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 46.96 -0.16 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 42.18 -1.58 52 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 39.09 -1.55 53 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 36.07 -1.56 53 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 30.58 -1.51 54 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 25.69 -1.43 54 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 21.36 -1.32 55 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 17.62 -1.33 55 0 46 0
27NOV26 350.00 C 0.00 0.00 0.00 14.52 -1.19 55 0 40 0
27NOV26 360.00 C 0.00 0.00 0.00 11.83 -1.04 55 0 145 0
27NOV26 370.00 C 0.00 0.00 0.00 9.49 -1.01 55 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 7.68 -0.89 55 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 6.14 -0.72 56 0 151 0
27NOV26 400.00 C 0.00 0.00 0.00 4.81 -0.73 56 0 90 0
27NOV26 410.00 C 0.00 0.00 0.00 3.98 -0.45 56 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 3.10 -0.49 56 0 89 0
27NOV26 430.00 C 2.51 2.55 2.51 2.43 -0.45 56 23 81 +23
27NOV26 440.00 C 0.00 0.00 0.00 1.90 -0.33 56 0 83 0
27NOV26 450.00 C 0.00 0.00 0.00 1.45 -0.33 56 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 1.14 -0.23 56 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.85 -0.27 56 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.67 -0.16 56 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.50 -0.15 56 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.39 -0.10 56 0 19 0
30DEC26 245.00 C 77.91 77.91 77.01 78.30 -1.43 46 46 130 +46
30DEC26 250.00 C 0.00 0.00 0.00 73.32 -2.53 43 0 52 0
30DEC26 255.00 C 0.00 0.00 0.00 69.12 -2.36 46 0 92 0
30DEC26 260.00 C 0.00 0.00 0.00 65.12 -1.94 48 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 61.33 -1.82 50 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 58.03 -1.45 52 0 64 0
30DEC26 275.00 C 52.41 52.41 52.41 54.23 -1.75 52 4 139 +4
30DEC26 280.00 C 0.00 0.00 0.00 52.19 -0.33 56 0 15 0
30DEC26 285.00 C 0.00 0.00 0.00 48.71 -2.08 56 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 45.57 -2.03 56 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 42.51 -2.02 56 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 39.45 -2.16 56 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 34.22 -0.92 56 0 36 0
30DEC26 320.00 C 25.57 25.57 25.57 28.52 -1.88 55 10 50 +10
30DEC26 330.00 C 22.23 22.48 22.23 24.40 -1.96 55 16 36 +15
30DEC26 340.00 C 18.94 18.94 18.94 20.89 -1.68 55 2 93 -2
30DEC26 350.00 C 0.00 0.00 0.00 17.75 -1.75 55 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 15.09 -1.53 55 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 12.77 -1.51 56 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 10.78 -1.33 56 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 9.11 -1.28 56 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 7.66 -1.09 56 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 6.67 -0.84 56 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 5.56 -0.98 56 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 4.72 -0.84 56 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 3.88 -0.85 56 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 3.32 -0.64 56 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 2.75 -0.64 56 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 2.30 -0.55 56 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 1.94 -0.46 56 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 1.59 -0.46 56 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 1.35 -0.35 56 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 1.13 -0.32 56 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.92 -0.31 56 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.79 -0.22 56 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.65 -0.22 56 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.53 -0.21 56 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.45 -0.16 56 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.38 -0.14 56 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.30 -0.14 56 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.26 -0.10 56 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.22 -0.09 56 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.17 -0.09 56 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.15 -0.07 56 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.10 -0.06 56 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.08 -0.05 56 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 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 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 60 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 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 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 63 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 64 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 65 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 66 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 67 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
28JAN27 265.00 C 0.00 0.00 0.00 63.36 - 52 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 59.96 -1.69 53 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 58.30 +0.05 57 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 55.02 -0.08 57 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 51.93 -0.14 57 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 48.90 -0.25 57 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 46.08 -1.79 57 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 43.31 -1.79 57 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 37.23 -1.68 56 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 32.77 -1.70 56 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 29.04 -1.58 56 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 25.46 -1.60 56 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 22.53 -1.44 56 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 19.75 -1.46 57 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 17.39 -1.27 57 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 15.30 -1.28 57 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 13.34 -1.22 57 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 11.81 -1.08 57 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 10.64 -0.76 57 0 0 0
28JAN27 420.00 C 7.00 7.00 7.00 9.33 -0.90 57 1 1 +1
30MAR27 245.00 C 0.00 0.00 0.00 81.97 -1.32 53 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 78.46 -1.32 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 75.02 -1.31 54 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 71.79 -1.28 55 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 68.71 -1.25 55 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 65.74 -1.26 56 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 64.71 +0.68 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 59.98 -1.20 56 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 59.28 +0.59 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 56.73 +0.52 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 52.55 -1.18 57 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 51.65 +0.38 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 46.05 -1.09 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 42.05 -1.08 57 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 38.46 -0.97 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 35.28 -0.96 58 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 32.17 -0.97 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 29.46 -0.85 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 27.03 -0.84 58 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 24.60 -0.85 58 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 22.52 -0.71 58 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 21.31 -0.08 59 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 19.40 -0.15 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 17.66 -0.06 59 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 16.25 -0.11 59 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 14.84 -0.16 59 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 13.44 -0.19 59 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 12.33 -0.49 59 0 47 0
30MAR27 470.00 C 0.00 0.00 0.00 11.32 -0.50 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 10.31 -0.50 59 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 9.31 -0.49 59 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 8.58 -0.38 59 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 7.88 -0.38 59 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 7.18 -0.38 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 6.48 -0.39 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 5.94 -0.29 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.47 -0.29 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 5.01 -0.28 59 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.54 -0.29 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.09 -0.27 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 3.79 -0.21 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.49 -0.10 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 3.19 -0.18 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.88 -0.31 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 2.61 -0.27 59 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 2.42 -0.22 59 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 2.23 -0.22 59 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 2.04 -0.21 59 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 1.85 -0.21 59 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 1.66 -0.21 59 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 1.54 -0.15 59 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 1.42 -0.15 59 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 1.31 -0.14 59 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 1.20 -0.14 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 1.08 -0.14 59 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.97 -0.13 59 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.91 -0.09 59 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.84 -0.09 59 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.78 -0.09 59 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.71 -0.09 59 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.65 -0.08 59 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.58 -0.08 59 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.54 -0.06 59 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 104.98 +12.63 77 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 102.58 +12.89 77 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 100.18 +13.16 77 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 97.80 +13.45 78 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 95.73 +13.99 78 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 93.74 +14.56 78 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 91.76 +14.82 78 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 89.77 +15.04 78 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 87.79 +15.24 78 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 85.82 +15.42 78 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 84.43 +16.17 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 84.42 +18.31 81 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 81.08 +18.65 81 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 77.77 +18.87 81 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 74.45 +19.08 81 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 71.14 +19.04 81 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 68.16 +18.89 81 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 65.53 +19.09 81 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.90 +19.28 81 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 60.27 +19.17 81 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 57.64 +18.75 81 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 55.20 +18.52 81 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 53.17 +18.70 81 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 51.15 +18.78 81 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 47.65 +16.96 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 47.10 +18.08 81 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 45.07 +17.72 81 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 43.23 +17.55 81 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 41.72 +17.54 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 40.21 +17.26 81 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 38.69 +16.97 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 37.18 +16.68 81 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 35.67 +16.40 81 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 34.15 +16.10 81 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 32.86 +15.68 81 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 31.77 +15.46 81 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 30.67 +15.23 81 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 29.58 +15.01 81 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 28.48 +14.78 81 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 27.39 +14.55 81 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 26.29 +14.04 81 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 25.20 +13.55 81 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 24.33 +13.28 81 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.56 +13.11 81 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 22.79 +12.63 81 0 48 0
29SEP27 265.00 C 0.00 0.00 0.00 95.73 - 66 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 93.74 +7.21 66 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 91.76 +7.30 66 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 89.77 +7.38 66 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 87.79 +7.47 67 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 85.82 +7.56 67 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 84.43 +8.24 67 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 84.42 +10.30 69 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 81.08 +10.48 69 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 77.77 +10.57 69 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 74.45 +10.66 69 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 71.14 +10.75 69 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 68.16 +10.55 69 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 65.53 +10.64 69 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 62.90 +10.74 69 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 60.27 +10.84 69 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 57.64 +10.63 69 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 55.20 +10.31 69 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 53.17 +10.40 69 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 51.15 +10.50 69 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 47.65 +9.13 68 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 47.10 +10.43 69 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 45.07 +10.00 69 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 43.23 +9.76 69 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 41.72 +9.85 69 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 40.21 +9.94 69 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 38.69 +10.02 69 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 37.18 +9.73 69 0 0 0
TOTAL CALL 199 14,071 +114
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
09OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 8 0
09OCT26 287.50 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 12 0
09OCT26 292.50 P 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.05 -0.11 51 0 7 0
09OCT26 297.50 P 0.00 0.00 0.00 0.09 -0.17 51 0 0 0
09OCT26 300.00 P 0.45 0.52 0.45 0.15 -0.24 50 12 19 +4
09OCT26 305.00 P 0.00 0.00 0.00 0.44 -0.41 50 0 3 0
09OCT26 310.00 P 1.80 1.80 1.80 1.09 -0.59 50 1 36 0
09OCT26 315.00 P 0.00 0.00 0.00 2.32 -0.69 51 0 17 0
09OCT26 320.00 P 5.00 5.00 5.00 4.30 -0.62 51 1 128 +1
09OCT26 325.00 P 0.00 0.00 0.00 7.12 -0.41 52 0 20 0
09OCT26 330.00 P 0.00 0.00 0.00 10.74 -0.05 54 0 4 0
09OCT26 335.00 P 0.00 0.00 0.00 14.55 +0.12 50 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 19.10 +0.17 50 0 15 0
09OCT26 345.00 P 0.00 0.00 0.00 23.90 +1.02 50 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 28.82 +1.21 50 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 33.80 +1.33 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 38.80 +1.38 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 43.80 +1.40 0 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 48.80 +1.40 0 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 54.52 +2.12 130 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 60.36 +2.96 164 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 64.43 +2.03 143 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 69.80 +2.40 165 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 74.87 +2.47 176 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 79.88 +2.48 185 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 84.86 +2.46 192 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 90.29 +2.89 214 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 94.47 +2.07 192 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 98.89 +1.49 153 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 105.27 +2.87 237 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 109.46 +2.06 211 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 115.28 +2.88 253 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 120.28 +2.88 260 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.14 -0.06 49 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.19 -0.09 49 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 0.27 -0.09 49 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.36 -0.13 49 0 0 0
16OCT26 282.50 P 0.94 0.94 0.94 0.48 -0.14 49 10 10 +10
16OCT26 285.00 P 0.00 0.00 0.00 0.64 -0.16 49 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.82 -0.19 49 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 1.06 -0.21 49 0 3 0
16OCT26 292.50 P 0.00 0.00 0.00 1.32 -0.25 49 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 1.69 -0.25 50 0 1 0
16OCT26 297.50 P 0.00 0.00 0.00 2.07 -0.29 50 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 2.56 -0.29 50 0 5 0
16OCT26 305.00 P 0.00 0.00 0.00 3.75 -0.31 50 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 5.28 -0.31 50 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 7.20 -0.27 50 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 9.53 -0.20 50 0 1 0
16OCT26 325.00 P 0.00 0.00 0.00 12.28 -0.08 51 0 200 0
16OCT26 330.00 P 0.00 0.00 0.00 15.42 +0.06 51 0 6 0
16OCT26 335.00 P 0.00 0.00 0.00 18.38 -0.33 49 0 14 0
16OCT26 340.00 P 0.00 0.00 0.00 22.12 -0.26 49 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 26.14 +0.56 49 0 4 0
16OCT26 350.00 P 0.00 0.00 0.00 30.40 +0.70 49 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 34.86 +0.84 49 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 39.47 +0.96 49 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 44.19 +1.07 49 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 49.01 +1.17 49 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 54.52 +1.54 63 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 60.40 +2.52 79 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 65.29 +0.96 82 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 70.35 +1.00 88 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 75.24 +2.62 90 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 80.26 +1.03 94 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 85.15 +2.63 97 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 90.29 +1.17 103 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 95.02 +0.94 103 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 100.07 +2.67 107 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 105.27 +2.87 114 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.16 -0.09 50 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.26 -0.12 50 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.40 -0.15 50 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.60 -0.21 50 0 2 0
29OCT26 265.00 P 0.00 0.00 0.00 0.87 -0.29 50 0 72 0
29OCT26 270.00 P 0.00 0.00 0.00 1.28 -0.32 50 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 1.80 -0.34 50 0 201 0
29OCT26 280.00 P 0.00 0.00 0.00 2.47 -0.42 50 0 262 0
29OCT26 285.00 P 0.00 0.00 0.00 3.27 -0.50 50 0 38 0
29OCT26 290.00 P 0.00 0.00 0.00 4.28 -0.51 50 0 44 0
29OCT26 295.00 P 0.00 0.00 0.00 5.54 -0.56 50 0 55 0
29OCT26 300.00 P 0.00 0.00 0.00 6.98 -0.59 50 0 767 0
29OCT26 310.00 P 0.00 0.00 0.00 10.66 -0.59 51 0 648 0
29OCT26 320.00 P 17.28 17.48 16.65 15.31 -0.55 51 353 442 +37
29OCT26 330.00 P 0.00 0.00 0.00 21.04 -0.38 52 0 363 0
29OCT26 340.00 P 29.36 29.36 29.36 27.78 +0.70 52 16 909 -15
29OCT26 350.00 P 0.00 0.00 0.00 34.33 +0.10 50 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 42.38 +0.32 50 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 52.53 +2.07 58 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 61.87 +0.77 61 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 71.54 +0.96 66 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 81.47 +1.63 71 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 91.56 +2.16 77 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 101.69 +2.46 83 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 111.56 +2.53 88 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 121.36 +2.50 91 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 131.33 +2.17 96 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 141.22 +2.48 99 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 151.15 +2.61 103 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 161.03 +2.54 106 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 170.97 +2.50 110 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 180.96 +2.72 114 0 2 0
27NOV26 250.00 P 0.00 0.00 0.00 6.14 -0.20 57 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 7.30 -0.21 57 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.68 -0.21 57 0 138 0
27NOV26 265.00 P 0.00 0.00 0.00 10.10 -0.20 57 0 3 0
27NOV26 270.00 P 0.00 0.00 0.00 11.84 -0.20 57 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 13.58 -0.20 57 0 57 0
27NOV26 280.00 P 0.00 0.00 0.00 15.64 -0.16 57 0 14 0
27NOV26 285.00 P 19.43 19.43 19.43 17.77 -0.16 57 1 3 +1
27NOV26 290.00 P 0.00 0.00 0.00 20.07 -0.09 58 0 17 0
27NOV26 295.00 P 0.00 0.00 0.00 22.60 -0.10 58 0 27 0
27NOV26 300.00 P 0.00 0.00 0.00 25.13 -0.11 58 0 114 0
27NOV26 310.00 P 33.70 33.70 33.70 30.99 0.00 58 10 165 +10
27NOV26 320.00 P 0.00 0.00 0.00 37.40 +0.14 59 0 109 0
27NOV26 330.00 P 0.00 0.00 0.00 44.29 +0.29 59 0 186 0
27NOV26 340.00 P 0.00 0.00 0.00 51.68 +0.28 60 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 59.65 +0.45 61 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 67.92 +0.63 62 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 76.51 +0.62 63 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 85.50 +0.79 65 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 94.64 +0.88 66 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 104.05 +0.95 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 113.61 +1.08 71 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 123.29 +1.08 74 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 133.13 +1.19 76 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 143.01 +1.19 79 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 153.03 +1.28 83 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 163.05 +1.29 86 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 173.16 +1.35 90 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 183.28 +1.36 93 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 193.45 +1.41 97 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 203.62 +1.41 101 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 9.31 -0.83 56 0 113 0
30DEC26 250.00 P 0.00 0.00 0.00 10.69 -0.88 56 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 12.45 -0.59 57 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 14.23 -0.60 57 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 16.02 -0.61 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 17.87 -0.61 57 0 38 0
30DEC26 275.00 P 0.00 0.00 0.00 20.05 -0.62 58 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 22.23 -0.63 58 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 24.47 -0.59 58 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 27.06 -0.59 58 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 29.64 -0.60 58 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 32.24 -0.61 58 0 291 0
30DEC26 310.00 P 0.00 0.00 0.00 38.21 -0.52 58 0 107 0
30DEC26 320.00 P 47.55 48.02 47.55 44.44 -0.37 59 20 221 +20
30DEC26 330.00 P 54.68 54.68 54.68 51.21 -0.39 59 15 74 0
30DEC26 340.00 P 0.00 0.00 0.00 58.36 -0.21 60 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 65.86 -0.21 60 0 431 0
30DEC26 360.00 P 0.00 0.00 0.00 73.76 0.00 61 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 81.90 -0.01 61 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 90.40 +0.23 62 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 99.08 +0.23 63 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 108.01 +0.45 64 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 117.14 +0.47 66 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 126.39 +0.58 67 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 135.86 +0.69 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 145.35 +0.71 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 155.07 +0.89 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 164.81 +0.90 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 174.65 +1.00 76 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 184.56 +1.06 78 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 194.49 +1.07 80 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 204.53 +1.18 83 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 214.58 +1.20 85 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 224.65 +1.23 88 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 234.78 +1.30 90 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 244.92 +1.32 93 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 255.07 +1.34 95 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 265.25 +1.38 98 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 275.44 +1.39 101 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 285.63 +1.40 103 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 295.85 +1.51 106 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 306.07 +1.92 108 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 316.29 +2.33 111 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 326.52 +2.70 113 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 336.56 +2.87 115 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 346.45 +2.92 117 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 356.32 +2.91 118 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 366.17 +2.96 120 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 376.08 +2.99 121 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 385.96 +2.96 122 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 395.82 +2.91 124 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 405.74 +2.95 125 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 415.61 +1.40 126 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 425.53 +2.96 127 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 435.40 +2.97 128 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 445.31 +2.94 129 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 455.21 +2.94 130 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 465.12 +2.97 131 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 475.03 +2.91 132 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 484.94 +2.92 133 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 495.30 +3.43 136 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 505.26 +1.65 137 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 515.00 +1.50 138 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 525.00 +1.50 139 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 534.50 +1.50 139 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 544.50 +1.50 140 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 554.50 +1.50 141 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 564.50 +1.00 142 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 573.00 +0.50 139 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 583.00 +1.00 140 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 593.50 +2.00 143 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 603.50 +3.50 144 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 614.00 +3.00 147 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 623.50 +1.50 146 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 634.00 +1.50 149 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 643.50 +3.50 149 0 86 0
28JAN27 265.00 P 0.00 0.00 0.00 20.85 - 59 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 23.06 -0.42 59 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 25.28 -0.43 59 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 27.51 -0.43 59 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 30.02 -0.38 59 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 32.64 -0.39 59 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 35.27 -0.40 59 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 37.92 -0.39 59 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 43.96 -0.31 59 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 50.05 -0.32 60 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 56.88 -0.18 60 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 63.74 -0.19 60 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 71.20 -0.02 61 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 78.77 -0.03 61 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 86.71 +0.16 62 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 94.91 +0.16 62 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 103.22 +0.24 63 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 111.95 +0.37 64 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 120.70 +0.37 64 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 129.70 +0.58 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 21.29 +0.09 60 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 23.18 +0.09 60 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 25.10 +0.11 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 27.38 +0.16 60 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 29.66 +0.16 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 31.95 +0.16 60 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 34.25 +0.16 60 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 36.82 +0.24 60 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 39.51 +0.24 60 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 42.21 +0.24 60 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 44.91 +0.24 60 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 47.63 +0.25 61 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 53.80 +0.34 61 0 295 0
30MAR27 320.00 P 0.00 0.00 0.00 60.01 +0.34 61 0 184 0
30MAR27 330.00 P 0.00 0.00 0.00 66.56 +0.46 61 0 235 0
30MAR27 340.00 P 0.00 0.00 0.00 73.53 +0.46 61 0 144 0
30MAR27 350.00 P 0.00 0.00 0.00 80.52 +0.46 62 0 237 0
30MAR27 360.00 P 0.00 0.00 0.00 87.96 +0.59 62 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 95.64 +0.59 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 103.35 +0.60 63 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 111.44 +0.73 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 119.74 +0.73 64 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 128.07 +0.74 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 136.59 +0.86 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 145.41 +0.87 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 154.26 +0.88 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 163.14 +0.89 66 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 172.31 +0.99 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 181.57 +1.00 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 190.85 +1.00 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 200.17 +1.02 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 209.73 +1.11 71 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 219.32 +1.12 72 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 228.94 +1.13 73 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 238.57 +1.13 74 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 248.36 +1.22 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 258.19 +1.22 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 268.04 +1.23 77 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 277.90 +1.23 79 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 287.81 +1.26 80 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 297.81 +1.30 81 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 307.82 +1.30 83 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 317.84 +1.31 84 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 327.87 +1.31 86 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 337.93 +1.34 87 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 348.05 +1.36 89 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 358.17 +1.37 90 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 368.29 +1.37 92 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 378.42 +1.37 93 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 388.57 +1.39 94 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 398.74 +1.40 96 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 408.93 +1.41 97 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 419.11 +1.41 99 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 429.30 +1.41 100 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 439.50 +1.58 102 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 449.70 +2.02 103 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 459.69 +2.32 104 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 469.62 +2.27 105 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 479.32 +2.29 106 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 489.06 +2.26 106 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 499.15 +2.51 108 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 509.00 +2.46 108 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 518.00 +1.00 107 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.89 +12.86 80 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 48.31 +12.88 79 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 50.74 +12.92 79 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 53.18 +12.96 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 55.90 +13.28 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 58.69 +13.64 79 0 0 0
29JUN27 275.00 P 58.57 58.57 58.57 61.49 +13.68 79 15 30 -15
29JUN27 280.00 P 0.00 0.00 0.00 64.29 +13.68 79 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 67.09 +13.68 79 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 69.90 +13.68 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 73.44 +14.40 80 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 76.36 +14.49 80 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 83.21 +15.05 80 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 90.27 +15.71 81 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 97.52 +16.52 81 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 105.00 +17.27 82 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 112.61 +17.73 83 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 120.40 +18.34 84 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 128.36 +19.10 84 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 136.42 +19.61 85 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 144.05 +19.40 85 0 30 0
29JUN27 400.00 P 150.00 150.00 150.00 151.75 +19.24 86 1 56 +1
29JUN27 410.00 P 0.00 0.00 0.00 159.82 +19.42 86 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 167.91 +19.47 86 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 176.01 +19.13 86 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 184.12 +18.79 87 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 192.26 +18.45 87 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 200.61 +18.29 87 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 209.24 +18.22 88 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 217.88 +17.92 88 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 226.53 +17.60 88 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 235.19 +17.28 88 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 243.87 +16.95 89 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 252.58 +16.59 89 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 261.51 +16.17 89 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 270.60 +15.90 90 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 279.70 +15.62 91 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 288.81 +15.32 91 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 297.93 +15.02 91 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 307.07 +14.68 92 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 316.22 +14.16 92 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 325.40 +13.66 92 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 334.77 +13.34 93 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 344.23 +13.09 93 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 353.70 +12.83 94 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 55.90 - 69 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 58.69 +7.46 69 0 4 0
29SEP27 275.00 P 0.00 0.00 0.00 61.49 +7.43 69 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 64.29 +7.39 69 0 0 0
29SEP27 285.00 P 75.00 75.00 75.00 67.09 +7.35 69 1 12 +1
29SEP27 290.00 P 0.00 0.00 0.00 69.90 +7.31 69 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 73.44 +7.99 70 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 76.36 +8.04 70 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 83.21 +8.53 70 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 90.27 +9.12 71 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 97.52 +9.87 71 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 105.00 +10.80 72 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 112.61 +11.24 73 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 120.40 +11.81 73 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 128.36 +12.52 74 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 136.42 +13.30 75 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 144.05 +13.30 75 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 151.75 +13.11 75 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 159.82 +13.26 76 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 167.91 +13.41 76 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 176.01 +13.53 76 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 184.12 +13.36 76 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 192.26 +13.01 76 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 200.61 +12.85 77 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 209.24 +12.95 77 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 217.88 +13.02 78 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 226.53 +13.05 78 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 235.19 +12.76 78 0 0 0
TOTAL PUT 456 22,561 +55
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$ 43.500
09OCT26 32.50 C 0.00 0.00 0.00 11.01 +0.90 145 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 10.51 +0.90 138 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 10.01 +0.90 131 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 9.51 +0.90 124 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 9.01 +0.90 117 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 8.51 +0.90 110 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 8.01 +0.90 103 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 7.51 +0.90 96 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 7.01 +0.90 90 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 6.51 +0.90 83 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 6.01 +0.90 77 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 5.51 +0.90 70 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 5.01 +0.90 64 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 4.51 +0.89 58 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 4.01 +0.88 51 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 3.51 +0.86 45 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 3.01 +0.83 39 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 2.53 +0.79 45 0 15 0
09OCT26 41.50 C 2.00 2.20 2.00 2.06 +0.66 45 147 270 -22
09OCT26 42.00 C 1.50 1.58 1.50 1.64 +0.60 48 30 65 +15
09OCT26 42.50 C 0.00 0.00 0.00 1.25 +0.51 48 0 25 0
09OCT26 43.00 C 0.60 0.90 0.60 0.89 +0.38 47 56 250 +5
09OCT26 43.50 C 0.39 0.55 0.39 0.60 +0.27 46 102 242 0
09OCT26 44.00 C 0.28 0.45 0.28 0.35 +0.15 43 189 286 +110
09OCT26 44.50 C 0.26 0.26 0.26 0.22 +0.10 45 50 117 +50
09OCT26 45.00 C 0.16 0.16 0.15 0.12 +0.05 45 55 112 +37
09OCT26 45.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 37 0
09OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 175 0
09OCT26 46.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 27 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 65 0 177 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 11.03 +0.90 68 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 10.53 +0.90 64 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 10.03 +0.90 60 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 9.53 +0.90 56 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 9.03 +0.90 52 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 8.53 +0.90 49 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 8.03 +0.89 45 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 7.53 +0.89 41 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 7.03 +0.88 37 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 6.54 +0.88 45 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 6.04 +0.86 41 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 5.55 +0.85 42 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 5.06 +0.82 41 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 4.59 +0.81 42 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 4.12 +0.77 42 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 3.66 +0.72 41 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 3.22 +0.67 41 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 2.81 +0.66 42 0 15 0
16OCT26 41.50 C 2.20 2.50 2.05 2.42 +0.58 42 120 276 -7
16OCT26 42.00 C 1.74 2.03 1.74 2.10 +0.50 44 30 82 +13
16OCT26 42.50 C 1.43 1.43 1.43 1.76 +0.43 43 15 46 +15
16OCT26 43.00 C 1.16 1.40 1.16 1.45 +0.37 42 45 94 +45
16OCT26 43.50 C 1.06 1.06 1.06 1.18 +0.31 42 15 32 +15
16OCT26 44.00 C 0.88 0.88 0.88 0.94 +0.24 42 15 19 +15
16OCT26 44.50 C 0.00 0.00 0.00 0.75 +0.21 42 0 0 0
16OCT26 45.00 C 0.54 0.55 0.54 0.57 +0.15 41 8 63 +8
16OCT26 45.50 C 0.00 0.00 0.00 0.44 +0.12 41 0 50 0
16OCT26 46.00 C 0.31 0.31 0.31 0.32 +0.08 41 5 5 +5
16OCT26 46.50 C 0.00 0.00 0.00 0.26 +0.08 42 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.19 +0.06 42 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.57 +0.89 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.58 +0.88 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.53 +0.80 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.62 +0.84 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.67 +0.81 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.75 +0.76 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.88 +0.70 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.07 +0.63 42 0 15 0
29OCT26 41.00 C 2.83 2.83 2.83 3.32 +0.58 41 15 169 0
29OCT26 42.00 C 2.38 2.57 2.35 2.70 +0.44 43 105 205 +75
29OCT26 43.00 C 1.85 2.05 1.82 2.11 +0.37 42 265 449 +160
29OCT26 44.00 C 1.39 1.57 1.38 1.62 +0.37 42 75 659 +60
29OCT26 45.00 C 1.12 1.20 1.10 1.20 +0.22 42 27 1,469 +23
29OCT26 46.00 C 0.00 0.00 0.00 0.88 +0.16 42 0 983 0
29OCT26 47.00 C 0.57 0.60 0.57 0.61 +0.10 41 22 1,224 0
29OCT26 48.00 C 0.41 0.44 0.41 0.43 +0.07 41 150 1,142 +100
29OCT26 49.00 C 0.27 0.27 0.27 0.31 +0.06 42 60 566 +30
29OCT26 50.00 C 0.19 0.20 0.19 0.21 +0.05 42 30 1,075 0
29OCT26 52.50 C 0.08 0.08 0.08 0.07 +0.01 42 18 883 +3
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 4,997 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 10.80 +0.82 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.88 +0.80 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.99 +0.77 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.13 +0.73 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.31 +0.70 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.53 +0.65 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.79 +0.60 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.11 +0.56 46 0 0 0
27NOV26 41.00 C 4.17 4.17 4.17 4.48 +0.56 46 15 66 +15
27NOV26 42.00 C 3.63 3.63 3.62 3.92 +0.43 47 45 103 +45
27NOV26 43.00 C 3.09 3.09 3.09 3.39 +0.38 47 15 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.91 +0.35 47 0 240 0
27NOV26 45.00 C 0.00 0.00 0.00 2.48 +0.31 46 0 240 0
27NOV26 46.00 C 0.00 0.00 0.00 2.10 +0.27 46 0 344 0
27NOV26 47.00 C 0.00 0.00 0.00 1.76 +0.22 46 0 177 0
27NOV26 48.00 C 1.33 1.38 1.33 1.49 +0.20 46 72 409 +40
27NOV26 49.00 C 1.14 1.14 1.14 1.23 +0.15 46 5 879 0
27NOV26 50.00 C 0.92 1.03 0.92 1.02 +0.16 46 36 903 0
27NOV26 52.50 C 0.59 0.60 0.59 0.65 +0.09 47 51 852 0
27NOV26 55.00 C 0.00 0.00 0.00 0.39 +0.06 47 0 872 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 +0.04 47 0 862 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 890 0
27NOV26 70.00 C 0.06 0.06 0.06 0.02 +0.01 50 20 186 +20
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 11.14 +0.79 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.29 +0.77 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.46 +0.74 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.67 +0.71 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 +0.67 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.19 +0.63 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.52 +0.60 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.06 +0.73 48 0 31 0
30DEC26 41.00 C 4.83 4.97 4.83 5.22 +0.49 45 45 162 +27
30DEC26 42.00 C 4.43 4.43 4.43 4.76 +0.55 46 15 190 0
30DEC26 43.00 C 0.00 0.00 0.00 4.25 +0.40 46 0 158 0
30DEC26 44.00 C 3.56 3.79 3.56 3.78 +0.37 46 361 645 +302
30DEC26 45.00 C 3.23 3.26 3.23 3.34 +0.34 46 29 504 +27
30DEC26 46.00 C 2.85 2.85 2.85 2.95 +0.31 46 24 688 +24
30DEC26 47.00 C 0.00 0.00 0.00 2.60 +0.28 46 0 415 0
30DEC26 48.00 C 0.00 0.00 0.00 2.28 +0.24 46 0 510 0
30DEC26 49.00 C 1.83 1.83 1.83 1.97 +0.19 45 12 362 0
30DEC26 50.00 C 1.66 1.66 1.66 1.75 +0.19 46 15 460 +15
30DEC26 52.50 C 0.00 0.00 0.00 1.24 +0.13 46 0 863 0
30DEC26 55.00 C 0.87 0.87 0.87 0.89 +0.12 46 15 1,147 +5
30DEC26 57.50 C 0.66 0.66 0.62 0.61 +0.09 46 75 450 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.06 46 0 694 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.04 46 0 945 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 878 0
30DEC26 67.50 C 0.20 0.20 0.20 0.12 +0.01 46 1 908 -1
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 11.49 +0.76 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 10.67 +0.73 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.89 +0.70 46 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.14 +0.67 46 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.43 +0.65 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.75 +0.61 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.11 +0.58 46 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.43 +0.47 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.84 +0.34 45 0 71 0
28JAN27 42.00 C 0.00 0.00 0.00 5.43 +0.43 46 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 4.91 +0.40 46 0 135 0
28JAN27 44.00 C 0.00 0.00 0.00 4.46 +0.39 46 0 102 0
28JAN27 45.00 C 0.00 0.00 0.00 4.02 +0.35 46 0 45 0
28JAN27 46.00 C 0.00 0.00 0.00 3.63 +0.33 46 0 75 0
28JAN27 47.00 C 0.00 0.00 0.00 3.27 +0.30 46 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 2.94 +0.27 46 0 115 0
28JAN27 49.00 C 0.00 0.00 0.00 2.64 +0.25 46 0 30 0
28JAN27 50.00 C 2.27 2.27 2.27 2.37 +0.22 46 15 161 +15
28JAN27 52.50 C 0.00 0.00 0.00 1.80 +0.17 46 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.37 +0.15 46 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 1.02 +0.12 46 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.75 +0.09 46 0 152 0
30MAR27 33.00 C 0.00 0.00 0.00 12.27 +0.64 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.54 +0.71 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.83 +0.68 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.15 +0.66 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.49 +0.62 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.87 +0.60 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.28 +0.57 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.64 +0.46 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.17 +0.42 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.72 +0.46 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.24 +0.43 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.79 +0.41 47 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.36 +0.38 47 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 4.97 +0.36 47 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.60 +0.34 47 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 4.26 +0.32 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.94 +0.24 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 +0.23 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.00 +0.22 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.47 +0.22 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 2.01 +0.19 48 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.62 +0.15 48 0 350 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 +0.16 48 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.02 +0.10 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.82 +0.08 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.68 +0.09 48 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 +0.08 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.06 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 +0.05 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 +0.04 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.22 +0.03 47 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 48 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 48 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 13.31 +0.73 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.64 +0.71 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.99 +0.69 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.32 +0.62 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.78 +0.66 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.20 +0.63 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.66 +0.62 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.13 +0.59 47 0 0 0
29JUN27 41.00 C 8.37 8.37 8.37 8.57 +0.52 47 15 15 +15
29JUN27 42.00 C 7.90 7.90 7.90 8.15 +0.53 47 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 7.65 +0.41 47 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.32 +0.48 48 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 6.92 +0.47 48 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 6.53 +0.47 48 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 6.16 +0.44 48 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 5.81 +0.34 48 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 5.51 +0.36 48 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.20 +0.36 48 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 4.50 +0.35 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 3.89 +0.33 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.34 +0.30 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 2.86 +0.26 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.45 +0.23 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.10 +0.21 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.80 +0.23 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.50 +0.16 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.32 +0.14 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.13 +0.15 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 0.94 +0.11 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.83 +0.12 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.71 +0.08 48 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.61 +0.07 48 0 117 0
29SEP27 33.00 C 0.00 0.00 0.00 14.28 +0.70 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.65 +0.68 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.08 +0.69 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.47 +0.65 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.91 +0.63 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.37 +0.61 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.85 +0.59 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.33 +0.54 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.88 +0.55 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.43 +0.54 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.16 +0.50 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.34 +0.19 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.26 +0.49 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.88 +0.48 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.52 +0.34 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.29 +0.45 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.94 +0.43 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.62 +0.42 49 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 5.86 +0.38 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.19 +0.35 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.59 +0.31 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.06 +0.28 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.60 +0.26 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.18 +0.23 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 2.82 +0.21 48 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.50 +0.19 48 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.21 +0.23 48 0 0 0
TOTAL CALL 2,545 61,552 +1,319
09OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
09OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
09OCT26 40.00 P 0.04 0.05 0.04 0.01 -0.03 53 90 204 -89
09OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.07 46 0 229 0
09OCT26 41.00 P 0.07 0.07 0.07 0.03 -0.11 48 24 28 -20
09OCT26 41.50 P 0.16 0.16 0.11 0.05 -0.20 45 91 283 +27
09OCT26 42.00 P 0.32 0.32 0.16 0.11 -0.30 45 42 49 +9
09OCT26 42.50 P 0.48 0.50 0.23 0.21 -0.39 45 56 296 -10
09OCT26 43.00 P 0.74 0.74 0.38 0.34 -0.57 43 36 155 +7
09OCT26 43.50 P 0.65 0.66 0.65 0.55 -0.62 43 100 65 +35
09OCT26 44.00 P 0.94 0.95 0.91 0.89 -0.65 47 41 101 +11
09OCT26 44.50 P 1.25 1.32 1.25 1.24 -0.77 47 38 27 +11
09OCT26 45.00 P 0.00 0.00 0.00 1.58 -0.87 40 0 148 0
09OCT26 45.50 P 0.00 0.00 0.00 2.05 -0.88 44 0 45 0
09OCT26 46.00 P 0.00 0.00 0.00 2.52 -0.89 43 0 15 0
09OCT26 46.50 P 0.00 0.00 0.00 3.01 -0.89 45 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 3.50 -0.90 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 4.00 -0.90 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 4.50 -0.90 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 5.00 -0.90 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 5.50 -0.90 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 6.00 -0.90 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 6.50 -0.90 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 7.50 -0.90 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 8.50 -0.90 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 9.50 -0.90 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 10.50 -0.90 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 11.50 -0.90 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 12.50 -0.90 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 13.50 -0.90 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 14.50 -0.90 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 15.50 -0.90 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 17.50 -0.90 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.04 -0.07 43 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.09 43 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.09 -0.13 42 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.17 42 0 80 0
16OCT26 40.50 P 0.00 0.00 0.00 0.20 -0.22 42 0 15 0
16OCT26 41.00 P 0.41 0.41 0.32 0.29 -0.25 42 132 142 +105
16OCT26 41.50 P 0.55 0.55 0.50 0.40 -0.30 42 25 55 +20
16OCT26 42.00 P 0.00 0.00 0.00 0.52 -0.40 41 0 30 0
16OCT26 42.50 P 0.88 0.89 0.72 0.68 -0.44 41 50 104 +46
16OCT26 43.00 P 1.08 1.09 0.95 0.88 -0.50 41 60 115 +45
16OCT26 43.50 P 1.26 1.26 1.26 1.11 -0.55 41 4 49 +4
16OCT26 44.00 P 1.44 1.44 1.44 1.37 -0.61 40 15 15 0
16OCT26 44.50 P 0.00 0.00 0.00 1.67 -0.72 40 0 15 0
16OCT26 45.00 P 0.00 0.00 0.00 2.00 -0.78 40 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 2.41 -0.77 41 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 2.80 -0.81 41 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 3.22 -0.83 42 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 3.65 -0.85 41 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 4.10 -0.87 41 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 4.57 -0.87 42 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 5.04 -0.88 41 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 5.52 -0.89 41 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 6.01 -0.90 41 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 6.50 -0.90 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 7.50 -0.90 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 8.50 -0.90 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 9.50 -0.90 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 10.50 -0.90 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 11.50 -0.90 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.06 42 0 102 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 -0.10 42 0 368 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.14 42 0 346 0
29OCT26 39.00 P 0.38 0.38 0.38 0.31 -0.21 42 8 420 +8
29OCT26 40.00 P 0.00 0.00 0.00 0.50 -0.28 42 0 505 0
29OCT26 41.00 P 0.00 0.00 0.00 0.77 -0.32 42 0 595 0
29OCT26 42.00 P 1.30 1.30 1.10 1.09 -0.39 42 22 471 -18
29OCT26 43.00 P 1.75 1.75 1.75 1.50 -0.48 41 115 612 -70
29OCT26 44.00 P 2.36 2.36 2.06 2.00 -0.56 41 68 655 +15
29OCT26 45.00 P 2.99 2.99 2.66 2.60 -0.68 41 75 597 0
29OCT26 46.00 P 0.00 0.00 0.00 3.30 -0.72 41 0 2,466 0
29OCT26 47.00 P 0.00 0.00 0.00 4.06 -0.77 42 0 760 0
29OCT26 48.00 P 0.00 0.00 0.00 4.87 -0.81 42 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 5.91 -0.66 49 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 6.68 -1.05 44 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 9.02 -0.99 41 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 11.58 -0.91 57 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 14.09 -0.90 66 0 74 0
29OCT26 60.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.50 -0.90 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.00 -0.90 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.50 -0.90 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.00 -0.90 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 31.50 -0.90 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.00 -0.90 0 0 0 0
27NOV26 33.00 P 0.31 0.31 0.28 0.16 -0.07 47 30 209 +30
27NOV26 34.00 P 0.00 0.00 0.00 0.23 -0.11 47 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.34 -0.14 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 -0.16 47 0 129 0
27NOV26 37.00 P 0.00 0.00 0.00 0.67 -0.20 47 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 0.88 -0.26 47 0 143 0
27NOV26 39.00 P 0.00 0.00 0.00 1.15 -0.29 47 0 143 0
27NOV26 40.00 P 0.00 0.00 0.00 1.47 -0.32 47 0 342 0
27NOV26 41.00 P 0.00 0.00 0.00 1.81 -0.37 46 0 377 0
27NOV26 42.00 P 0.00 0.00 0.00 2.23 -0.40 47 0 714 0
27NOV26 43.00 P 2.73 2.73 2.73 2.68 -0.46 46 15 1,000 0
27NOV26 44.00 P 3.26 3.28 3.26 3.21 -0.48 46 42 747 0
27NOV26 45.00 P 4.05 4.05 3.83 3.83 -0.56 47 45 1,003 -45
27NOV26 46.00 P 4.46 4.46 4.46 4.39 -0.65 46 13 475 +13
27NOV26 47.00 P 0.00 0.00 0.00 5.09 -0.67 46 0 626 0
27NOV26 48.00 P 0.00 0.00 0.00 5.81 -0.70 46 0 1,701 0
27NOV26 49.00 P 6.56 6.56 6.56 6.56 -0.73 46 15 690 0
27NOV26 50.00 P 7.45 7.45 7.39 7.39 -0.79 47 60 284 +6
27NOV26 52.50 P 0.00 0.00 0.00 9.67 -0.61 51 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 11.72 -0.85 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 14.09 -0.90 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 16.52 -0.89 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.50 -0.90 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.00 -0.90 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.50 -0.90 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.00 -0.90 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 31.50 -0.90 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 34.00 -0.90 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.12 46 0 45 0
30DEC26 34.00 P 0.78 0.78 0.78 0.55 -0.13 46 30 66 +30
30DEC26 35.00 P 0.00 0.00 0.00 0.72 -0.17 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 -0.20 46 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.18 -0.23 46 0 36 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 -0.28 46 0 725 0
30DEC26 39.00 P 2.05 2.05 1.97 1.79 -0.28 46 55 1,611 0
30DEC26 40.00 P 2.31 2.34 2.31 2.14 -0.31 46 82 541 +21
30DEC26 41.00 P 2.77 2.77 2.52 2.52 -0.35 46 6 397 -6
30DEC26 42.00 P 3.15 3.15 3.15 2.96 -0.37 46 15 477 +15
30DEC26 43.00 P 3.47 3.47 3.47 3.44 -0.40 46 14 1,061 0
30DEC26 44.00 P 3.98 4.05 3.97 3.96 -0.43 46 567 771 +171
30DEC26 45.00 P 4.56 4.56 4.56 4.53 -0.49 46 1 849 -1
30DEC26 46.00 P 0.00 0.00 0.00 5.14 -0.53 46 0 378 0
30DEC26 47.00 P 0.00 0.00 0.00 5.97 -0.43 48 0 663 0
30DEC26 48.00 P 0.00 0.00 0.00 6.68 -0.44 48 0 470 0
30DEC26 49.00 P 0.00 0.00 0.00 7.34 -0.64 48 0 416 0
30DEC26 50.00 P 8.03 8.03 8.03 8.06 -0.69 47 14 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 10.24 -0.54 50 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 12.29 -0.58 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 14.60 -0.56 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 16.66 -0.86 46 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 19.06 -0.88 46 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 21.51 -0.89 46 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 24.23 -0.80 61 0 635 -60
30DEC26 70.00 P 26.80 26.80 26.80 26.83 -0.57 68 2 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 29.00 -0.90 0 0 600 0
30DEC26 75.00 P 0.00 0.00 0.00 31.50 -0.90 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.00 -0.90 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.50 -0.90 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.00 -0.90 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.50 -0.90 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.00 -0.90 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.50 -0.90 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.00 -0.90 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.50 -0.90 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.00 -0.90 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.50 -0.90 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.68 -0.14 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.87 -0.17 47 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.08 -0.20 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.33 -0.23 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.61 -0.27 47 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.95 -0.26 47 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 2.29 -0.28 47 0 75 0
28JAN27 40.00 P 2.68 2.68 2.68 2.66 -0.31 46 15 35 +15
28JAN27 41.00 P 3.31 3.31 3.31 3.07 -0.35 46 15 15 0
28JAN27 42.00 P 3.54 3.55 3.54 3.52 -0.38 46 10 40 +10
28JAN27 43.00 P 4.03 4.03 4.03 4.01 -0.41 46 15 75 +15
28JAN27 44.00 P 4.58 4.58 4.58 4.54 -0.39 46 15 60 0
28JAN27 45.00 P 0.00 0.00 0.00 5.11 -0.46 46 0 45 0
28JAN27 46.00 P 0.00 0.00 0.00 5.70 -0.51 46 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 6.37 -0.57 46 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 7.03 -0.61 46 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 7.73 -0.64 46 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.59 -0.51 47 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.38 -0.70 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.44 -0.75 46 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.61 -0.79 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.87 -0.83 46 0 0 0
30MAR27 33.00 P 1.50 1.50 1.50 1.32 -0.18 48 30 45 +30
30MAR27 34.00 P 0.00 0.00 0.00 1.58 -0.20 48 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 1.86 -0.22 48 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.17 -0.26 48 0 165 0
30MAR27 37.00 P 0.00 0.00 0.00 2.52 -0.25 48 0 300 0
30MAR27 38.00 P 0.00 0.00 0.00 2.89 -0.18 48 0 295 0
30MAR27 39.00 P 0.00 0.00 0.00 3.26 -0.28 48 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 3.67 -0.31 47 0 259 0
30MAR27 41.00 P 0.00 0.00 0.00 4.11 -0.34 47 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.60 -0.35 47 0 145 0
30MAR27 43.00 P 0.00 0.00 0.00 5.09 -0.39 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.64 -0.41 47 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 -0.44 47 0 315 0
30MAR27 46.00 P 0.00 0.00 0.00 6.83 -0.45 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.48 -0.54 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 8.23 -0.43 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.78 -0.57 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 9.48 -0.61 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 -0.65 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 13.27 -0.68 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 15.32 -0.73 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.65 -0.56 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.67 -0.79 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 22.13 -0.64 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 24.45 -0.66 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 26.83 -0.69 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 29.07 -0.87 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 31.52 -0.89 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 34.00 -0.90 0 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 36.66 -0.81 57 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 39.00 -0.90 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 41.50 -0.90 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.00 -0.90 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 46.50 -0.90 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 49.00 -0.90 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 51.50 -0.90 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.00 -0.90 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.50 -0.90 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.14 -0.16 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.44 -0.21 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.80 -0.22 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.14 -0.25 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.51 -0.26 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.90 -0.29 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.31 -0.32 47 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.78 -0.31 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 5.23 -0.36 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.74 -0.36 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.26 -0.32 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.81 -0.34 47 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.38 -0.46 47 0 61 0
29JUN27 46.00 P 0.00 0.00 0.00 8.05 -0.41 48 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 8.65 -0.45 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 9.39 -0.38 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.97 -0.48 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.76 -0.36 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 12.56 -0.40 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 14.45 -0.41 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 16.53 -0.34 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 18.27 -0.67 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 20.40 -0.69 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 22.56 -0.73 48 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 24.80 -0.75 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 27.29 -0.72 50 0 23 0
29JUN27 72.50 P 0.00 0.00 0.00 29.40 -0.80 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 31.76 -0.82 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 34.15 -0.85 48 0 20 0
29JUN27 80.00 P 36.90 36.90 36.90 36.78 -0.74 52 10 91 +10
29JUN27 82.50 P 0.00 0.00 0.00 39.03 -0.88 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 41.50 -0.90 0 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.87 -0.23 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.25 -0.22 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.60 -0.25 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.97 -0.28 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.37 -0.29 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.79 -0.31 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.23 -0.33 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.70 -0.35 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 6.16 -0.39 47 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.75 -0.34 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.23 -0.41 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.79 -0.42 47 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.37 -0.50 47 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 9.00 -0.49 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.62 -0.51 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 10.26 -0.61 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 11.03 -0.42 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.63 -0.50 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 13.34 -0.56 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.19 -0.58 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.26 -0.44 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.08 -0.64 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.11 -0.66 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.22 -0.71 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.38 -0.72 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.57 -0.76 48 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 29.84 -0.77 48 0 0 0
TOTAL PUT 2,208 59,293 +390
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$ 35.160
29OCT26 15.50 C 19.78 19.78 19.78 19.78 -0.15 170 24 186 -24
29OCT26 16.00 C 0.00 0.00 0.00 19.19 -0.24 0 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 18.69 -0.24 0 0 98 0
29OCT26 17.00 C 0.00 0.00 0.00 18.19 -0.24 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.69 -0.25 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.20 -0.24 98 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 16.70 -0.24 92 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 16.48 +0.08 164 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.70 -0.23 80 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 15.20 -0.24 72 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 14.20 -0.24 0 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 13.20 -0.25 0 0 180 0
29OCT26 23.00 C 0.00 0.00 0.00 12.21 -0.24 64 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 11.25 -0.26 77 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 10.23 -0.31 62 0 480 0
29OCT26 26.00 C 0.00 0.00 0.00 9.16 -0.28 0 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 8.18 -0.29 0 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 7.21 -0.31 0 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 6.33 -0.28 52 0 190 0
29OCT26 30.00 C 0.00 0.00 0.00 5.41 -0.30 51 1 546 0
29OCT26 31.00 C 0.00 0.00 0.00 4.58 -0.14 52 0 902 0
29OCT26 32.00 C 0.00 0.00 0.00 3.76 -0.32 51 0 999 0
29OCT26 33.00 C 0.00 0.00 0.00 3.05 -0.40 51 0 1,088 0
29OCT26 34.00 C 2.40 2.40 2.40 2.42 -0.34 51 1 548 0
29OCT26 35.00 C 1.84 2.25 1.77 1.96 -0.24 53 58 538 +38
29OCT26 36.00 C 1.67 1.86 1.36 1.48 -0.28 52 914 1,268 +527
29OCT26 37.00 C 1.18 1.43 1.05 1.12 -0.26 53 245 667 +67
29OCT26 38.00 C 0.91 1.08 0.80 0.82 -0.23 52 542 1,890 +392
29OCT26 39.00 C 0.80 0.90 0.61 0.59 -0.19 52 34 318 +19
29OCT26 40.00 C 0.61 0.73 0.45 0.42 -0.16 52 96 572 +30
29OCT26 41.00 C 0.43 0.56 0.36 0.29 -0.13 52 25 471 -7
29OCT26 42.00 C 0.38 0.44 0.28 0.20 -0.10 52 15 279 0
29OCT26 43.00 C 0.34 0.36 0.23 0.13 -0.08 52 16 1,368 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.06 52 0 1,725 0
29OCT26 45.00 C 0.18 0.21 0.18 0.06 -0.04 53 40 139 +40
29OCT26 46.00 C 0.15 0.15 0.15 0.04 -0.03 53 1 44 -1
29OCT26 47.00 C 0.16 0.17 0.13 0.03 -0.02 54 10 383 -2
27NOV26 16.50 C 0.00 0.00 0.00 18.74 -0.19 73 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.24 -0.24 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.74 -0.20 58 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 17.24 -0.48 0 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 16.75 -0.19 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.48 +0.05 104 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.76 -0.24 63 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 15.20 -0.24 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.20 -0.30 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.22 -0.27 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.27 -0.30 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.31 -0.29 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.37 -0.32 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.47 -0.32 55 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 8.66 -0.27 59 0 803 0
27NOV26 28.00 C 0.00 0.00 0.00 7.85 -0.23 60 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 7.04 -0.22 60 0 30 0
27NOV26 30.00 C 6.00 6.00 6.00 6.22 -0.46 58 1 388 0
27NOV26 31.00 C 0.00 0.00 0.00 5.55 -0.45 59 0 87 0
27NOV26 32.00 C 0.00 0.00 0.00 4.91 -0.33 59 0 229 0
27NOV26 33.00 C 0.00 0.00 0.00 4.31 -0.33 59 0 428 0
27NOV26 34.00 C 3.64 3.64 3.64 3.78 -0.31 59 3 208 0
27NOV26 35.00 C 3.35 3.35 3.21 3.32 -0.32 60 106 302 +52
27NOV26 36.00 C 2.82 2.89 2.82 2.91 -0.30 61 93 348 +73
27NOV26 37.00 C 2.65 2.65 2.49 2.55 -0.28 61 3 932 -2
27NOV26 38.00 C 2.28 2.30 2.16 2.22 -0.23 62 17 534 +16
27NOV26 39.00 C 2.17 2.17 1.88 1.90 -0.31 62 91 446 +89
27NOV26 40.00 C 1.65 1.65 1.65 1.62 -0.29 62 3 800 +3
27NOV26 41.00 C 1.46 1.46 1.46 1.37 -0.30 61 90 193 +83
27NOV26 42.00 C 1.34 1.40 1.34 1.16 -0.27 61 3 249 +1
27NOV26 43.00 C 1.18 1.19 1.18 0.98 -0.25 61 3 101 0
27NOV26 44.00 C 0.93 0.93 0.93 0.82 -0.23 61 1 538 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.69 -0.21 61 0 8 0
27NOV26 46.00 C 0.85 0.87 0.85 0.58 -0.19 61 139 142 +137
27NOV26 47.00 C 0.82 0.88 0.82 0.48 -0.17 61 14 239 +10
30DEC26 6.50 C 0.00 0.00 0.00 28.70 -0.24 124 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 28.45 -0.24 116 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 28.20 -0.24 103 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 27.95 -0.24 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 27.70 -0.24 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 27.45 -0.24 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 27.21 -0.24 112 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 26.96 -0.24 107 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 26.71 -0.24 100 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 26.46 -0.24 90 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 26.21 -0.24 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 25.96 -0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 25.71 -0.24 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 25.47 -0.18 97 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 25.22 -0.24 93 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 24.72 -0.24 79 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 24.22 -0.24 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 23.72 -0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.23 -0.24 77 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.73 -0.24 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 22.23 -0.24 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 21.74 -0.25 72 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 21.24 -0.24 62 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 20.74 -0.24 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 20.25 -0.24 66 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 19.78 -0.21 77 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 19.25 -0.25 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 18.76 -0.23 60 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 18.26 -0.25 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.77 -0.17 59 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 17.24 -0.48 0 0 1,938 0
30DEC26 18.50 C 0.00 0.00 0.00 16.75 -0.19 0 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 16.48 +0.04 81 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 15.76 -0.24 0 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 15.21 -0.26 0 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 14.25 -0.26 0 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 13.30 -0.28 42 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 12.36 -0.29 48 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 11.52 -0.32 55 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 10.58 -0.31 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 9.76 -0.38 54 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 8.94 -0.40 55 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 8.06 -0.42 52 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 7.39 -0.34 54 0 338 0
30DEC26 30.00 C 0.00 0.00 0.00 6.68 -0.39 55 0 916 0
30DEC26 31.00 C 0.00 0.00 0.00 5.99 -0.38 54 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 -0.30 56 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 4.92 -0.32 56 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 4.41 -0.42 56 0 404 0
30DEC26 35.00 C 4.16 4.34 3.89 4.07 -0.24 58 34 1,558 +19
30DEC26 36.00 C 3.52 3.52 3.50 3.55 -0.36 57 28 964 -3
30DEC26 37.00 C 3.28 3.28 3.14 3.27 -0.27 59 1,030 1,925 +908
30DEC26 38.00 C 2.82 2.82 2.82 2.92 -0.27 59 15 36 +15
30DEC26 39.00 C 2.55 2.55 2.53 2.57 -0.32 58 154 184 +152
30DEC26 40.00 C 2.30 2.30 2.26 2.28 -0.33 58 196 270 +190
30DEC26 41.00 C 2.07 2.07 2.07 2.00 -0.35 58 65 159 +65
30DEC26 42.00 C 1.88 1.88 1.88 1.76 -0.32 58 39 213 +16
30DEC26 43.00 C 0.00 0.00 0.00 1.55 -0.31 58 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 -0.30 58 0 604 0
30DEC26 45.00 C 0.00 0.00 0.00 1.19 -0.26 58 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.26 58 0 138 0
30DEC26 47.00 C 1.35 1.35 1.35 0.90 -0.24 58 1 253 +1
28JAN27 25.00 C 0.00 0.00 0.00 10.83 -0.45 53 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.03 -0.45 54 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.26 -0.45 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.51 -0.47 54 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.81 -0.48 54 0 3 0
28JAN27 30.00 C 0.00 0.00 0.00 7.08 -0.53 53 0 3 0
28JAN27 31.00 C 0.00 0.00 0.00 6.53 -0.48 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.99 -0.41 55 0 6 0
28JAN27 33.00 C 0.00 0.00 0.00 5.48 -0.39 55 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 4.99 -0.35 55 0 48 0
28JAN27 35.00 C 4.49 4.49 4.49 4.56 -0.34 56 31 73 +31
28JAN27 36.00 C 0.00 0.00 0.00 4.14 -0.35 56 0 46 0
28JAN27 37.00 C 0.00 0.00 0.00 3.78 -0.32 57 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 3.44 -0.33 57 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.13 -0.33 57 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 2.84 -0.32 57 0 6 0
28JAN27 41.00 C 0.00 0.00 0.00 2.57 -0.34 57 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 2.30 -0.35 57 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 2.06 -0.32 57 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.86 -0.30 57 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.65 -0.31 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 28.70 -0.24 92 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 28.45 -0.27 87 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 28.20 -0.27 80 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 27.95 -0.24 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 27.70 -0.24 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 27.45 -0.24 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 27.21 -0.26 81 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 26.96 -0.26 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 26.71 -0.26 73 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 26.46 -0.26 68 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 26.21 -0.24 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 25.96 -0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 25.71 -0.26 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 25.47 -0.26 68 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 25.22 -0.26 65 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 24.72 -0.24 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 24.23 -0.24 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 23.74 -0.25 55 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 23.25 -0.22 56 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 22.73 -0.24 0 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 22.24 -0.31 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 21.74 -0.33 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 21.24 -0.35 0 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 20.76 -0.37 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 20.28 -0.36 0 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 19.79 -0.38 0 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 19.33 -0.30 49 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 18.86 -0.38 51 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 18.39 -0.38 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 17.90 -0.32 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 17.46 -0.38 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 16.98 -0.41 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 16.52 -0.30 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 16.06 -0.31 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 15.62 -0.42 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 14.75 -0.43 54 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 13.89 -0.30 54 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 13.05 -0.34 54 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 12.26 -0.34 55 0 189 0
30MAR27 25.00 C 0.00 0.00 0.00 11.48 -0.45 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 10.73 -0.35 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 10.01 -0.36 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 9.34 -0.39 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 8.69 -0.37 54 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 7.97 -0.33 53 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 7.43 -0.34 53 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 6.98 -0.26 54 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 6.48 -0.26 55 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.11 -0.28 56 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 5.68 -0.27 56 0 102 0
30MAR27 36.00 C 0.00 0.00 0.00 5.25 -0.29 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 4.88 -0.29 56 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 4.57 -0.25 57 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 4.23 -0.27 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.93 -0.27 57 0 283 0
30MAR27 41.00 C 0.00 0.00 0.00 3.64 -0.29 57 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 3.38 -0.29 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.10 -0.32 57 0 65 0
30MAR27 44.00 C 2.95 2.95 2.95 2.86 -0.29 57 65 377 +19
30MAR27 45.00 C 0.00 0.00 0.00 2.65 -0.22 57 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 -0.24 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.25 -0.26 57 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 20.59 -0.34 58 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 20.08 -0.28 55 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 19.62 -0.40 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 19.17 -0.29 55 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 18.72 -0.29 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.28 -0.29 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 17.84 -0.30 55 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 17.40 -0.30 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.97 -0.31 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 16.55 -0.31 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.13 -0.31 54 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 15.31 -0.32 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 14.52 -0.32 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 13.75 -0.33 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 13.00 -0.43 54 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 12.31 -0.32 54 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 11.66 -0.38 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 10.97 -0.33 54 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 10.35 -0.33 54 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 9.76 -0.30 54 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 8.93 -0.43 51 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.41 -0.43 51 0 279 0
29JUN27 32.00 C 0.00 0.00 0.00 7.90 -0.43 52 0 184 0
29JUN27 33.00 C 8.03 8.05 7.82 7.79 -0.10 55 60 894 -2
29JUN27 34.00 C 0.00 0.00 0.00 7.44 -0.01 56 0 185 0
29JUN27 35.00 C 6.82 6.98 6.66 6.89 -0.26 55 91 269 +16
29JUN27 36.00 C 6.60 6.60 6.60 6.22 -0.56 52 1 3,008 +1
29JUN27 37.00 C 0.00 0.00 0.00 6.18 -0.33 55 0 205 0
29JUN27 38.00 C 0.00 0.00 0.00 5.79 -0.29 55 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 5.44 -0.41 55 0 64 0
29JUN27 40.00 C 5.19 5.19 5.15 5.12 -0.33 55 45 3,667 +15
29JUN27 41.00 C 5.11 5.11 5.11 4.81 -0.36 55 15 228 0
29JUN27 42.00 C 0.00 0.00 0.00 4.49 -0.46 55 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 4.23 -0.42 55 0 30 0
29JUN27 44.00 C 4.23 4.23 4.23 3.98 -0.42 55 54 92 +19
29JUN27 45.00 C 0.00 0.00 0.00 3.73 -0.32 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.48 -0.40 55 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 3.27 -0.40 55 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 15.79 -0.38 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 14.94 -0.36 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.23 -0.41 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.53 -0.44 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.88 -0.43 51 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 12.24 -0.43 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.63 -0.44 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.05 -0.44 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.50 -0.43 52 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 9.98 -0.56 52 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 9.48 -0.43 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.00 -0.34 52 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.64 -0.28 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 8.17 -0.32 53 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 7.78 -0.32 53 0 72 0
29SEP27 36.00 C 7.68 7.68 7.68 7.44 -0.29 53 1 16 +1
29SEP27 37.00 C 0.00 0.00 0.00 7.07 -0.31 53 0 16 0
29SEP27 38.00 C 6.75 6.93 6.75 6.76 -0.29 54 2 30 0
29SEP27 39.00 C 0.00 0.00 0.00 6.44 -0.30 54 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.18 -0.22 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.91 -0.22 54 0 16 0
29SEP27 42.00 C 0.00 0.00 0.00 5.65 -0.22 55 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 5.41 -0.22 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.97 -0.45 54 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 4.74 -0.39 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.57 -0.35 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.40 -0.34 55 0 0 0
TOTAL CALL 4,516 93,026 +3,005
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.03 0.03 0.03 0.01 0.00 57 8 756 0
29OCT26 26.00 P 0.04 0.04 0.04 0.02 0.00 56 3 396 0
29OCT26 27.00 P 0.05 0.05 0.05 0.03 -0.02 53 1 552 0
29OCT26 28.00 P 0.11 0.11 0.08 0.06 -0.03 52 2 1,868 +1
29OCT26 29.00 P 0.20 0.20 0.14 0.12 -0.03 52 62 964 +43
29OCT26 30.00 P 0.29 0.32 0.21 0.21 -0.05 52 52 834 +11
29OCT26 31.00 P 0.46 0.49 0.33 0.34 -0.07 51 12 642 +2
29OCT26 32.00 P 0.72 0.80 0.53 0.55 -0.06 51 49 1,319 +32
29OCT26 33.00 P 1.00 1.07 0.82 0.83 -0.07 51 431 779 +74
29OCT26 34.00 P 1.48 1.52 1.18 1.19 -0.10 51 484 603 +285
29OCT26 35.00 P 2.05 2.05 1.64 1.63 -0.10 50 556 937 -266
29OCT26 36.00 P 2.40 2.52 2.11 2.22 -0.10 51 159 1,009 +110
29OCT26 37.00 P 3.00 3.00 2.76 2.88 +0.01 52 6 190 +6
29OCT26 38.00 P 3.58 3.58 3.58 3.68 +0.02 55 5 125 0
29OCT26 39.00 P 0.00 0.00 0.00 4.43 +0.01 55 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 5.27 +0.17 55 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 6.16 +0.21 57 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 7.08 +0.09 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.09 +0.21 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.03 +0.24 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.99 +0.25 67 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.97 +0.28 70 0 0 0
29OCT26 47.00 P 11.81 11.81 11.81 11.84 +0.18 0 60 310 +60
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 70 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 0.01 -0.01 62 0 119 0
27NOV26 20.00 P 0.05 0.05 0.05 0.02 -0.01 64 15 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 -0.03 61 0 236 0
27NOV26 24.00 P 0.20 0.20 0.20 0.13 -0.04 61 1 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.20 -0.05 61 0 292 0
27NOV26 26.00 P 0.33 0.33 0.33 0.30 -0.06 61 10 555 0
27NOV26 27.00 P 0.00 0.00 0.00 0.43 -0.07 61 0 458 0
27NOV26 28.00 P 0.00 0.00 0.00 0.59 -0.06 61 0 391 0
27NOV26 29.00 P 0.80 0.80 0.80 0.77 -0.09 60 70 229 +24
27NOV26 30.00 P 1.22 1.23 1.03 1.02 -0.11 60 15 103 +13
27NOV26 31.00 P 1.33 1.33 1.28 1.29 -0.13 60 6 251 +5
27NOV26 32.00 P 1.90 1.90 1.67 1.69 -0.11 61 6 183 +5
27NOV26 33.00 P 2.35 2.35 2.09 2.08 -0.13 60 30 271 0
27NOV26 34.00 P 2.86 2.86 2.58 2.55 -0.13 61 21 129 -15
27NOV26 35.00 P 3.04 3.28 3.04 3.08 -0.12 61 46 184 -15
27NOV26 36.00 P 3.83 3.88 3.63 3.67 -0.10 62 211 324 +165
27NOV26 37.00 P 4.25 4.25 4.25 4.28 -0.11 62 15 153 -2
27NOV26 38.00 P 4.85 4.85 4.85 4.91 -0.14 62 1 268 +1
27NOV26 39.00 P 0.00 0.00 0.00 5.70 -0.07 64 0 15 0
27NOV26 40.00 P 6.88 6.88 6.88 6.44 -0.07 64 3 6 +3
27NOV26 41.00 P 0.00 0.00 0.00 7.24 -0.02 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.05 -0.03 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.90 +0.01 67 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.77 +0.02 68 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 10.67 +0.04 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.59 +0.10 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.48 +0.05 71 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 0.00 126 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 0.00 118 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 319 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 0.00 111 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 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 65 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 58 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 192 0
30DEC26 18.00 P 0.08 0.08 0.08 0.01 -0.02 54 20 227 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 456 0
30DEC26 21.00 P 0.19 0.19 0.19 0.09 -0.03 58 5 250 +5
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.04 58 0 364 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.06 58 0 388 0
30DEC26 24.00 P 0.39 0.39 0.39 0.30 -0.08 57 26 824 0
30DEC26 25.00 P 0.50 0.50 0.48 0.42 -0.09 58 52 354 -52
30DEC26 26.00 P 0.64 0.64 0.63 0.58 -0.10 58 52 389 -52
30DEC26 27.00 P 0.86 0.86 0.80 0.77 -0.11 58 52 636 -23
30DEC26 28.00 P 1.08 1.08 1.08 0.99 -0.11 58 111 524 +4
30DEC26 29.00 P 1.34 1.34 1.34 1.22 -0.11 57 111 552 +92
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.09 58 0 656 0
30DEC26 31.00 P 2.09 2.20 1.96 1.87 -0.15 57 19 175 -11
30DEC26 32.00 P 2.31 2.31 2.31 2.27 -0.14 57 5 75 +5
30DEC26 33.00 P 0.00 0.00 0.00 2.71 -0.15 57 0 106 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.06 59 0 79 0
30DEC26 35.00 P 3.94 3.94 3.94 3.66 -0.23 57 1,015 2,279 +1,015
30DEC26 36.00 P 4.51 4.51 4.37 4.34 -0.14 58 75 333 +75
30DEC26 37.00 P 5.01 5.01 4.95 4.95 -0.15 59 31 195 +4
30DEC26 38.00 P 0.00 0.00 0.00 5.55 -0.21 58 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 6.29 -0.16 59 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 7.09 -0.09 61 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 -0.09 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 -0.06 62 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 -0.05 62 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.27 -0.04 63 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 11.14 0.00 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.00 -0.01 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.91 +0.03 65 0 50 0
28JAN27 25.00 P 0.00 0.00 0.00 0.66 -0.09 57 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.85 -0.11 57 0 1 0
28JAN27 27.00 P 0.00 0.00 0.00 1.08 -0.04 57 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.33 -0.11 57 0 0 0
28JAN27 29.00 P 1.75 1.75 1.75 1.59 -0.14 56 1 1 0
28JAN27 30.00 P 2.07 2.07 2.07 1.92 -0.16 56 1 1 0
28JAN27 31.00 P 2.42 2.42 2.42 2.29 -0.17 56 1 1 +1
28JAN27 32.00 P 0.00 0.00 0.00 2.70 -0.18 56 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 3.14 -0.21 56 0 80 0
28JAN27 34.00 P 4.04 4.04 4.04 3.68 -0.17 56 30 30 +30
28JAN27 35.00 P 4.61 4.61 4.25 4.22 -0.18 57 31 30 +30
28JAN27 36.00 P 0.00 0.00 0.00 4.81 -0.17 57 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.42 -0.18 57 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.12 -0.14 58 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.83 -0.12 58 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.57 -0.10 59 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.31 -0.11 59 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.08 -0.09 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.87 -0.06 61 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.69 -0.06 61 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 11.51 -0.06 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 91 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 61 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 0.00 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.02 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.02 57 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.03 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.03 56 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.03 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.03 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.03 57 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.04 56 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 -0.05 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.06 56 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.06 57 0 338 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.07 57 0 385 0
30MAR27 25.00 P 1.30 1.30 1.30 1.17 -0.08 57 2 362 -2
30MAR27 26.00 P 1.40 1.40 1.40 1.40 -0.11 56 4 682 0
30MAR27 27.00 P 1.73 1.73 1.70 1.63 -0.19 55 21 330 +21
30MAR27 28.00 P 2.02 2.02 2.02 1.96 -0.18 56 70 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.28 -0.19 55 0 328 0
30MAR27 30.00 P 0.00 0.00 0.00 2.72 -0.13 56 0 653 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 -0.14 56 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 3.58 -0.14 56 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 4.07 -0.14 56 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.55 -0.18 55 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 5.15 -0.14 56 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.74 -0.12 56 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 6.36 -0.12 57 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 6.99 -0.18 57 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.71 -0.14 57 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 8.41 -0.15 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.17 -0.11 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.92 -0.10 59 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 10.60 -0.18 58 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 11.49 -0.06 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.23 -0.10 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.13 -0.02 60 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.97 -0.01 61 0 5 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 544 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.04 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.04 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 -0.05 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.25 -0.06 54 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.06 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.35 -0.06 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 -0.08 54 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 -0.08 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 -0.09 54 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.60 -0.10 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.10 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 0.96 -0.13 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.19 -0.14 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 -0.15 54 0 548 0
29JUN27 25.00 P 1.92 1.92 1.92 1.73 -0.16 55 1 786 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 -0.17 55 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.36 -0.18 54 0 579 0
29JUN27 28.00 P 0.00 0.00 0.00 2.76 -0.14 55 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.14 -0.14 55 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.58 -0.12 55 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.03 -0.13 55 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.52 -0.12 55 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 5.03 -0.09 55 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 5.57 -0.09 55 0 970 0
29JUN27 35.00 P 6.33 6.33 6.28 6.15 -0.08 55 60 305 +30
29JUN27 36.00 P 0.00 0.00 0.00 6.75 -0.08 55 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 -0.09 55 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 8.02 -0.09 56 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.51 -0.28 54 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.20 -0.30 54 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 9.91 -0.31 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.80 -0.15 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.56 -0.14 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.33 -0.13 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.10 -0.14 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.88 -0.15 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.70 -0.13 58 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.23 -0.07 55 0 102 0
29SEP27 22.00 P 0.00 0.00 0.00 1.48 -0.07 55 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 1.75 -0.09 55 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.07 -0.09 55 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.38 -0.10 55 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.75 -0.10 55 0 71 0
29SEP27 27.00 P 0.00 0.00 0.00 3.13 -0.10 55 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.54 -0.09 55 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.00 -0.09 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.47 -0.07 56 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.94 -0.08 56 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.46 -0.07 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.00 -0.06 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.56 -0.07 56 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 7.13 -0.07 56 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 7.70 -0.11 56 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.33 -0.11 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.98 -0.11 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.56 -0.19 56 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.22 -0.23 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.91 -0.25 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.64 -0.24 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.37 -0.23 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.26 -0.07 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.04 -0.06 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.82 -0.06 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.60 -0.06 58 0 0 0
TOTAL PUT 4,136 91,224 +1,714
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$ 12.400
29OCT26 8.75 C 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.42 +0.07 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.44 +0.06 30 0 69 0
29OCT26 11.50 C 0.00 0.00 0.00 1.00 +0.06 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.61 +0.03 30 0 151 0
29OCT26 12.50 C 0.37 0.37 0.33 0.33 +0.02 30 70 361 +50
29OCT26 13.00 C 0.18 0.18 0.17 0.17 +0.01 31 130 631 +130
29OCT26 13.50 C 0.00 0.00 0.00 0.07 0.00 31 0 715 0
29OCT26 14.00 C 0.04 0.04 0.04 0.03 0.00 32 188 2,885 +4
29OCT26 14.50 C 0.02 0.02 0.02 0.01 0.00 32 7 1,961 -7
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
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 62 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 78 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.20 +0.10 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.95 +0.07 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.71 +0.07 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.47 +0.09 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.00 +0.06 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.57 +0.05 33 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.16 +0.03 31 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 0.83 +0.03 31 0 199 0
27NOV26 12.50 C 0.00 0.00 0.00 0.58 +0.03 32 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 694 0
27NOV26 13.50 C 0.25 0.25 0.24 0.25 +0.01 33 161 509 +50
27NOV26 14.00 C 0.00 0.00 0.00 0.16 +0.01 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 33 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 34 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 3.71 +0.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.06 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.24 +0.08 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.01 +0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 +0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 +0.05 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 +0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.34 +0.03 32 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 +0.02 32 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.01 32 0 83 0
30DEC26 13.00 C 0.58 0.59 0.58 0.56 +0.01 32 45 369 +45
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.01 33 0 328 0
30DEC26 14.00 C 0.31 0.31 0.31 0.30 0.00 33 44 611 -44
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 33 0 726 0
30DEC26 15.00 C 0.16 0.16 0.16 0.14 0.00 33 5 550 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 33 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 33 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 33 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 65 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 3.54 +0.08 37 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.29 +0.07 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.06 +0.06 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.83 +0.06 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.62 +0.05 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.20 +0.05 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.83 +0.05 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.48 +0.04 33 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.18 +0.03 33 0 60 0
28JAN27 12.50 C 1.00 1.00 1.00 0.93 +0.02 33 30 130 +30
28JAN27 13.00 C 0.00 0.00 0.00 0.72 +0.01 33 0 70 0
28JAN27 13.50 C 0.62 0.62 0.62 0.56 +0.01 33 30 60 +30
28JAN27 14.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
28JAN27 14.50 C 0.34 0.34 0.34 0.32 +0.01 34 5 5 +5
28JAN27 15.00 C 0.26 0.26 0.26 0.24 +0.01 34 5 5 +5
28JAN27 15.50 C 0.20 0.20 0.20 0.17 0.00 34 5 5 +5
28JAN27 16.00 C 0.00 0.00 0.00 0.12 0.00 33 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 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.88 +0.06 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.66 +0.06 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.44 +0.08 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.23 +0.08 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.02 +0.06 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.82 +0.05 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 +0.05 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.08 +0.05 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.76 +0.03 35 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.48 +0.02 35 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.23 +0.01 34 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 +0.02 35 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 +0.01 35 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.01 35 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 175 0
30MAR27 15.00 C 0.50 0.50 0.50 0.47 +0.02 35 2 597 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.01 35 0 62 0
30MAR27 16.00 C 0.35 0.35 0.35 0.30 +0.01 35 7 5,007 +7
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.01 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 0.12 +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 35 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 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.01 +0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.84 +0.09 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.66 +0.11 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.41 +0.05 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.22 +0.04 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.04 +0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.72 +0.07 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.38 +0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.09 +0.03 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.83 +0.03 36 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.59 +0.02 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.42 +0.06 37 0 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.20 +0.02 36 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.05 +0.02 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.91 +0.01 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.78 0.00 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 0.42 +0.01 37 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 0.00 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 0.00 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 0.00 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 0.00 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 0.00 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 35 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.11 +0.06 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.91 +0.05 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.71 +0.06 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.53 +0.06 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.36 +0.08 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.17 +0.05 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.84 +0.03 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.56 +0.02 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.30 -0.06 36 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.07 +0.02 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.85 +0.01 37 0 50 0
29SEP27 13.00 C 0.00 0.00 0.00 1.65 +0.01 37 0 45 0
29SEP27 13.50 C 1.43 1.43 1.43 1.48 +0.01 37 30 277 +30
29SEP27 14.00 C 0.00 0.00 0.00 1.32 +0.01 37 0 260 0
29SEP27 14.50 C 0.00 0.00 0.00 1.17 0.00 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.04 0.00 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.92 -0.01 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.82 -0.01 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 -0.01 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 0.00 38 0 26 0
29SEP27 17.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 21 0
29SEP27 18.50 C 0.50 0.50 0.50 0.46 0.00 38 9 19 +9
TOTAL CALL 773 53,679 +354
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29OCT26 11.00 P 0.03 0.03 0.03 0.03 0.00 33 56 2,261 +56
29OCT26 11.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 2,779 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 4,478 0
29OCT26 12.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 571 0
29OCT26 13.00 P 0.00 0.00 0.00 0.74 -0.06 30 0 11,103 0
29OCT26 13.50 P 0.00 0.00 0.00 1.15 -0.06 30 0 507 0
29OCT26 14.00 P 0.00 0.00 0.00 1.61 -0.07 30 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 2.10 -0.14 0 0 4,623 0
29OCT26 15.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 -359
29OCT26 15.50 P 0.00 0.00 0.00 3.10 -0.07 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.60 -0.07 0 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.60 -0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.10 -0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.60 -0.07 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 275 0
27NOV26 11.50 P 0.23 0.23 0.23 0.24 -0.02 33 5 141 0
27NOV26 12.00 P 0.00 0.00 0.00 0.41 -0.03 33 0 226 0
27NOV26 12.50 P 0.00 0.00 0.00 0.65 -0.04 33 0 751 0
27NOV26 13.00 P 0.00 0.00 0.00 0.96 -0.04 34 0 844 0
27NOV26 13.50 P 0.00 0.00 0.00 1.30 -0.06 33 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.71 -0.06 33 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 2.15 -0.12 33 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.64 -0.09 37 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 3.10 -0.11 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.10 -0.12 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.60 -0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.10 -0.11 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.63 -0.09 66 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.10 -0.12 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.60 -0.12 0 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 0.01 -0.01 32 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 10.00 P 0.08 0.08 0.08 0.07 -0.01 33 20 66 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 381 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.03 33 0 1,221 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.03 33 0 890 0
30DEC26 12.50 P 0.82 0.82 0.80 0.80 -0.05 33 70 12,335 +40
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.04 34 0 782 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 -0.06 33 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.81 -0.07 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.22 -0.13 32 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.06 38 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.17 -0.08 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.08 38 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 -0.11 36 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 -0.10 39 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.12 -0.09 45 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 -0.11 45 0 3,186 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 -0.11 48 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.63 -0.09 55 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.12 -0.10 55 0 0 0
30DEC26 20.00 P 7.66 7.66 7.66 7.62 -0.10 58 11 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.62 -0.09 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.60 -0.11 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.62 -0.09 72 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.60 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.63 -0.08 82 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.60 -0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.63 -0.08 89 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.62 -0.09 90 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.62 -0.10 93 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.62 -0.09 96 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.62 -0.09 99 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.62 -0.09 102 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28JAN27 10.50 P 0.22 0.22 0.22 0.21 -0.01 34 20 59 +20
28JAN27 11.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.49 -0.03 34 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.94 -0.03 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.55 -0.05 33 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.91 -0.06 33 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.31 -0.06 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.73 -0.11 33 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.23 -0.02 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.64 -0.10 34 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.14 -0.08 37 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.61 -0.10 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.01 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 110 0
30MAR27 10.50 P 0.38 0.38 0.38 0.38 -0.02 35 10 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.02 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.03 35 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.02 35 0 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.03 35 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 -0.04 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.80 -0.06 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.16 -0.07 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.53 -0.08 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 +0.01 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 -0.06 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.80 -0.06 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.24 -0.06 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.70 -0.06 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.17 -0.07 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.65 -0.08 40 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.11 -0.11 37 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.63 -0.09 42 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.12 -0.10 43 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.62 -0.10 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.62 -0.10 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.62 -0.10 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.62 -0.10 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.60 -0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.63 -0.09 63 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.62 -0.09 64 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.63 -0.09 68 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.62 -0.09 69 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.62 -0.10 71 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.62 -0.09 74 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.62 -0.09 76 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.62 -0.09 78 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 -0.02 37 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 -0.03 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 -0.03 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 -0.03 37 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.83 -0.03 37 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 1.04 -0.03 37 0 49 0
29JUN27 12.00 P 1.25 1.25 1.25 1.26 -0.04 36 15 186 +15
29JUN27 12.50 P 0.00 0.00 0.00 1.54 -0.04 37 0 442 0
29JUN27 13.00 P 0.00 0.00 0.00 1.83 -0.05 37 0 1,081 0
29JUN27 13.50 P 0.00 0.00 0.00 2.14 -0.03 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.48 -0.02 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.80 -0.06 36 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.17 -0.06 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.55 -0.07 36 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.04 -0.06 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.46 +0.02 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.88 +0.01 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.32 -0.05 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.76 -0.01 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.16 -0.10 36 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.67 -0.08 39 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.15 -0.07 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.62 -0.10 38 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.62 -0.10 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.62 -0.10 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.62 -0.10 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.64 -0.08 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.64 -0.08 57 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.64 -0.08 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.48 -0.03 38 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.55 -0.03 38 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 -0.04 38 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.71 -0.04 39 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 -0.05 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.10 -0.04 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.33 -0.05 39 0 320 0
29SEP27 12.00 P 1.61 1.61 1.61 1.58 -0.06 39 6 43 +6
29SEP27 12.50 P 0.00 0.00 0.00 1.86 -0.06 39 0 503 0
29SEP27 13.00 P 0.00 0.00 0.00 2.15 -0.06 39 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 2.47 -0.07 39 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.81 -0.06 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.16 -0.07 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.53 +0.03 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.91 +0.04 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.19 -0.07 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.72 -0.08 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.15 -0.07 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.58 -0.08 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.02 -0.08 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.48 -0.08 44 0 0 0
TOTAL PUT 213 82,095 -217
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$ 36.920
29OCT26 27.00 C 0.00 0.00 0.00 9.99 +0.07 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.00 +0.08 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.00 +0.08 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.00 +0.08 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.99 +0.06 19 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.00 +0.05 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.99 -0.02 9 0 17 0
29OCT26 36.00 C 1.30 1.30 1.30 1.21 +0.04 16 1 69 -1
29OCT26 37.00 C 0.60 0.60 0.53 0.60 +0.01 16 43 402 -39
29OCT26 38.00 C 0.21 0.22 0.20 0.23 -0.01 16 14 766 +13
29OCT26 39.00 C 0.07 0.07 0.06 0.07 -0.01 16 70 668 +13
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 17 0 554 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 23 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 293 0
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 40 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.08 +0.16 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.00 -0.01 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.08 +0.06 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.11 +0.05 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.18 +0.04 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 3.30 +0.02 22 0 60 0
27NOV26 35.00 C 2.19 2.19 2.19 2.44 +0.01 20 15 410 +15
27NOV26 36.00 C 1.60 1.60 1.59 1.78 0.00 21 30 265 +30
27NOV26 37.00 C 0.00 0.00 0.00 1.24 -0.02 21 0 368 0
27NOV26 38.00 C 0.54 0.58 0.54 0.82 -0.02 21 55 990 +55
27NOV26 39.00 C 0.00 0.00 0.00 0.52 -0.02 22 0 928 0
27NOV26 40.00 C 0.15 0.15 0.15 0.31 -0.02 22 2 793 +2
27NOV26 41.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 237 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 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 11.97 +0.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.97 +0.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.08 +0.16 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.01 0.00 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.08 +0.06 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.11 +0.05 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.18 +0.04 21 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.30 +0.02 20 0 103 0
30DEC26 35.00 C 2.33 2.36 2.31 2.44 +0.01 19 60 546 +58
30DEC26 36.00 C 0.00 0.00 0.00 1.78 0.00 19 0 804 0
30DEC26 37.00 C 1.05 1.05 1.05 1.24 -0.02 20 15 390 +15
30DEC26 38.00 C 0.00 0.00 0.00 0.82 -0.02 20 0 474 0
30DEC26 39.00 C 0.40 0.40 0.40 0.52 -0.02 20 5 560 0
30DEC26 40.00 C 0.23 0.25 0.23 0.31 -0.02 20 3 531 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 9.99 +0.07 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.08 +0.16 31 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.01 0.00 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.08 +0.06 19 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.11 +0.05 19 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.18 +0.04 19 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 3.30 +0.02 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.46 +0.03 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.80 +0.02 18 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.26 0.00 18 0 42 0
28JAN27 38.00 C 0.78 0.78 0.78 0.85 +0.01 18 6 51 +3
28JAN27 39.00 C 0.00 0.00 0.00 0.56 +0.01 18 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 0.35 0.00 18 0 18 0
28JAN27 41.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 34 0
28JAN27 42.00 C 0.00 0.00 0.00 0.13 0.00 18 0 4 0
28JAN27 43.00 C 0.00 0.00 0.00 0.08 0.00 18 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 0.00 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 10.97 +0.08 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.08 +0.16 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.09 +0.06 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.13 +0.05 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.22 +0.05 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.39 +0.03 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.69 +0.06 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.11 +0.07 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.59 +0.03 19 0 23 0
30MAR27 38.00 C 0.00 0.00 0.00 1.18 +0.01 18 0 311 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 0.00 18 0 136 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 +0.01 18 0 218 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 0.00 18 0 114 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 0.00 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 0.00 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 0.00 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 0.00 18 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 10.97 +0.08 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.08 +0.16 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.01 +0.08 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.22 +0.05 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.37 +0.04 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.61 +0.04 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 3.93 +0.03 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.32 +0.02 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 2.71 +0.02 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.25 +0.01 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 1.87 +0.01 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.54 0.00 20 0 32 0
29JUN27 40.00 C 0.00 0.00 0.00 1.26 +0.01 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 0.00 20 0 27 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 0.00 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 0.00 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.41 0.00 20 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.32 0.00 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.25 0.00 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.08 +0.16 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.02 +0.08 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.06 -0.12 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.37 +0.01 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.60 0.00 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.75 -0.01 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.14 -0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.58 -0.02 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.08 -0.02 19 0 55 0
29SEP27 37.00 C 2.25 2.25 2.25 2.62 -0.03 19 20 63 -20
29SEP27 38.00 C 0.00 0.00 0.00 2.23 -0.03 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.88 -0.03 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.57 -0.03 19 0 39 0
29SEP27 41.00 C 0.00 0.00 0.00 1.31 -0.04 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.08 -0.03 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 0.89 -0.03 19 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.73 -0.03 19 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 12 0
29SEP27 46.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
TOTAL CALL 339 18,227 +144
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 96 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 241 0
29OCT26 35.00 P 0.12 0.12 0.12 0.07 -0.02 17 5 518 -5
29OCT26 36.00 P 0.28 0.32 0.26 0.24 -0.04 17 24 1,426 +21
29OCT26 37.00 P 0.69 0.72 0.69 0.62 -0.08 16 9 708 +9
29OCT26 38.00 P 0.00 0.00 0.00 1.26 -0.07 16 0 612 0
29OCT26 39.00 P 0.00 0.00 0.00 2.11 -0.07 16 0 517 0
29OCT26 40.00 P 3.20 3.20 3.20 3.08 -0.06 0 40 72 0
29OCT26 41.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.08 -0.15 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.08 -0.15 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.08 -0.15 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.08 -0.15 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.08 -0.15 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.08 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 24 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 52 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 176 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 102 0
27NOV26 34.00 P 0.34 0.34 0.34 0.24 -0.04 22 17 376 +17
27NOV26 35.00 P 0.58 0.62 0.55 0.45 -0.05 22 69 838 +50
27NOV26 36.00 P 0.00 0.00 0.00 0.78 -0.07 22 0 826 0
27NOV26 37.00 P 0.00 0.00 0.00 1.24 -0.08 23 0 710 0
27NOV26 38.00 P 0.00 0.00 0.00 1.83 -0.08 23 0 539 0
27NOV26 39.00 P 0.00 0.00 0.00 2.47 -0.08 22 0 741 0
27NOV26 40.00 P 3.80 3.80 3.80 3.27 -0.08 22 1 495 0
27NOV26 41.00 P 0.00 0.00 0.00 4.15 -0.08 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.10 -0.06 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.26 +0.12 34 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.29 -0.06 38 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.32 -0.06 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.35 -0.06 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.38 -0.06 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.41 -0.06 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.44 -0.06 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 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 466 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 -0.04 18 0 595 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 -0.05 18 0 504 0
30DEC26 35.00 P 0.94 0.94 0.94 0.85 -0.07 18 1 1,429 +1
30DEC26 36.00 P 1.35 1.35 1.31 1.33 -0.08 18 24 712 +9
30DEC26 37.00 P 0.00 0.00 0.00 1.90 -0.11 18 0 1,059 0
30DEC26 38.00 P 0.00 0.00 0.00 2.59 -0.13 18 0 704 0
30DEC26 39.00 P 0.00 0.00 0.00 3.40 -0.07 18 0 911 0
30DEC26 40.00 P 4.41 4.41 4.40 4.27 -0.17 18 2 407 +1
30DEC26 41.00 P 5.39 5.39 5.39 5.20 -0.06 18 30 162 +30
30DEC26 42.00 P 0.00 0.00 0.00 6.15 -0.06 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.25 -0.09 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 -0.09 27 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.22 -0.09 29 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.21 -0.09 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.20 -0.09 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.19 -0.09 35 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.19 -0.09 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.18 -0.09 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.67 -0.09 43 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 0.00 19 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 30.00 P 0.11 0.11 0.11 0.06 0.00 19 15 15 +15
28JAN27 31.00 P 0.00 0.00 0.00 0.12 0.00 18 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 3 0
28JAN27 33.00 P 0.00 0.00 0.00 0.41 -0.01 18 0 2 0
28JAN27 34.00 P 0.00 0.00 0.00 0.68 -0.02 18 0 36 0
28JAN27 35.00 P 1.08 1.08 1.08 1.03 -0.05 18 1 57 +1
28JAN27 36.00 P 0.00 0.00 0.00 1.47 -0.10 18 0 9 0
28JAN27 37.00 P 0.00 0.00 0.00 2.05 -0.09 18 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 2.72 -0.11 18 0 71 0
28JAN27 39.00 P 0.00 0.00 0.00 3.52 -0.05 18 0 2 0
28JAN27 40.00 P 0.00 0.00 0.00 4.36 -0.08 18 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 5.25 -0.06 18 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.19 -0.05 18 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.27 -0.08 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.24 -0.09 25 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.23 -0.08 27 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.21 -0.09 28 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 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.40 -0.02 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.62 -0.03 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.90 -0.07 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.10 18 0 226 0
30MAR27 36.00 P 0.00 0.00 0.00 1.71 -0.08 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 -0.10 17 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.90 -0.12 17 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.71 -0.06 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.50 -0.06 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 5.36 -0.06 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.26 -0.06 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.29 -0.10 21 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.26 -0.09 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.24 -0.09 24 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.22 -0.09 25 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.21 -0.08 26 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.20 -0.09 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.20 -0.08 29 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.18 -0.09 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.67 -0.09 33 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.41 -0.02 21 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.02 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.13 -0.03 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.50 -0.04 21 0 157 0
29JUN27 35.00 P 0.00 0.00 0.00 1.93 -0.04 21 0 166 0
29JUN27 36.00 P 2.59 2.59 2.59 2.36 -0.11 20 1 181 +1
29JUN27 37.00 P 0.00 0.00 0.00 2.98 -0.06 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.52 -0.05 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.19 -0.06 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.92 -0.06 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.70 -0.06 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.73 -0.06 23 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.62 -0.06 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.55 -0.06 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.50 -0.06 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.48 -0.06 27 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.47 -0.06 28 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.47 -0.06 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.42 -0.08 31 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.35 -0.03 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.51 -0.04 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.71 -0.05 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.96 -0.06 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.27 -0.07 20 0 3 0
29SEP27 34.00 P 1.84 1.84 1.84 1.64 -0.07 20 10 101 +10
29SEP27 35.00 P 0.00 0.00 0.00 2.08 -0.08 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.57 -0.08 20 0 161 0
29SEP27 37.00 P 0.00 0.00 0.00 3.12 -0.09 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.74 -0.10 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.29 -0.09 19 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.00 -0.09 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.77 -0.09 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.78 -0.09 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.66 -0.09 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.58 -0.08 23 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 9.52 -0.08 24 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.49 -0.08 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.48 -0.07 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.48 -0.07 27 0 0 0
TOTAL PUT 249 23,772 +160
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$ 52.150
09OCT26 41.00 C 0.00 0.00 0.00 11.16 - 114 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 10.66 -0.15 109 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 10.16 -0.15 103 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 9.66 -0.15 98 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 9.16 -0.15 92 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 8.66 -0.15 87 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 8.16 -0.15 81 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 7.66 -0.15 76 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 7.16 -0.15 71 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 6.66 -0.15 66 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 6.16 -0.16 61 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 5.66 -0.16 56 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 5.16 -0.17 51 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 4.67 -0.17 58 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 4.18 -0.17 57 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 3.69 -0.19 55 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 3.22 -0.20 56 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 2.77 -0.16 57 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 2.40 -0.14 63 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 1.61 -0.16 60 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.98 -0.18 58 0 0 0
09OCT26 53.00 C 0.68 0.68 0.49 0.54 -0.17 57 33 33 +18
09OCT26 54.00 C 0.39 0.39 0.39 0.26 -0.14 57 15 30 0
09OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.09 58 0 55 0
09OCT26 56.00 C 0.00 0.00 0.00 0.05 -0.06 58 0 105 0
09OCT26 57.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 30 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 11.18 - 0 0 0 -
16OCT26 41.50 C 0.00 0.00 0.00 10.69 -0.15 56 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 10.19 -0.15 53 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.69 -0.16 50 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 9.20 -0.15 54 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.70 -0.16 51 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 8.21 -0.16 51 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.72 -0.17 51 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 7.24 -0.17 51 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.76 -0.17 51 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 6.29 -0.17 51 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.83 -0.18 52 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 5.38 -0.18 52 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.94 -0.18 52 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 4.52 -0.18 52 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 4.11 -0.18 52 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 3.71 -0.19 52 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 3.44 -0.04 56 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 3.08 -0.05 55 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 2.42 -0.06 54 0 15 0
16OCT26 52.00 C 0.00 0.00 0.00 1.85 -0.07 53 0 15 0
16OCT26 53.00 C 0.00 0.00 0.00 1.38 -0.08 53 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 1.01 -0.07 53 0 0 0
16OCT26 55.00 C 0.50 0.50 0.50 0.71 -0.08 52 10 10 +10
16OCT26 56.00 C 0.00 0.00 0.00 0.49 -0.07 52 0 6 0
16OCT26 57.00 C 0.19 0.19 0.19 0.33 -0.06 52 120 120 0
16OCT26 58.00 C 0.16 0.16 0.16 0.22 -0.05 52 34 34 +34
16OCT26 59.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 36 0
16OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.01 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 59 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.19 -0.18 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.17 -0.21 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.18 -0.20 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.21 -0.18 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.23 -0.17 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.37 -0.05 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.22 -0.23 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.50 +0.01 63 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.36 -0.20 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.46 -0.18 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.57 -0.19 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.71 -0.21 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.90 -0.21 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.14 -0.22 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.44 -0.22 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.91 -0.02 52 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 2.53 -0.05 51 0 145 0
29OCT26 55.00 C 0.00 0.00 0.00 1.53 -0.09 51 0 203 0
29OCT26 57.50 C 0.00 0.00 0.00 0.87 -0.09 50 0 516 0
29OCT26 60.00 C 0.00 0.00 0.00 0.47 -0.07 50 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.24 -0.07 50 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 10.96 +0.01 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.98 -0.09 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.20 -0.13 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.55 -0.25 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.82 -0.26 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.13 -0.26 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.48 -0.26 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.04 +0.09 55 0 0 0
27NOV26 50.00 C 5.53 5.53 5.53 5.45 +0.05 54 30 30 +30
27NOV26 52.50 C 0.00 0.00 0.00 4.16 -0.01 54 0 76 0
27NOV26 55.00 C 0.00 0.00 0.00 3.11 -0.06 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.28 -0.08 53 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 1.64 -0.10 53 0 138 0
27NOV26 62.50 C 0.00 0.00 0.00 1.16 -0.10 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.81 -0.11 53 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.56 -0.11 53 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.38 -0.09 53 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.26 -0.07 53 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.17 -0.05 52 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.52 +0.05 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.48 -0.07 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.51 -0.23 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.75 -0.07 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.75 -0.20 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.91 -0.27 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.30 -0.11 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.61 +0.04 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.73 -0.09 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.88 -0.22 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.28 -0.14 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.74 -0.04 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.10 -0.32 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.49 -0.33 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.88 -0.37 51 0 0 0
30DEC26 50.00 C 6.52 6.52 6.52 6.55 +0.05 53 15 60 +15
30DEC26 52.50 C 0.00 0.00 0.00 5.31 -0.01 53 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.25 -0.07 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 3.37 -0.10 52 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.65 -0.12 52 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 2.06 -0.13 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 -0.17 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.20 52 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.18 52 0 66 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 -0.10 52 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 -0.13 51 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 -0.11 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 -0.09 51 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 -0.08 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.05 51 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
28JAN27 42.00 C 0.00 0.00 0.00 12.12 -0.42 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 11.41 -0.42 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 10.72 -0.43 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 10.07 -0.43 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 9.44 -0.43 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 8.88 -0.39 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 8.28 -0.42 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 7.95 +0.05 53 0 0 0
28JAN27 50.00 C 6.53 6.53 6.53 7.44 +0.04 53 15 45 +15
28JAN27 52.50 C 0.00 0.00 0.00 6.27 +0.01 53 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 5.26 +0.01 53 0 105 0
28JAN27 57.50 C 0.00 0.00 0.00 4.39 +0.01 53 0 30 0
28JAN27 60.00 C 0.00 0.00 0.00 3.65 +0.01 54 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 3.02 +0.01 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 2.47 -0.04 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 2.02 -0.04 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 1.64 -0.08 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 1.33 -0.08 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.08 -0.07 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.87 -0.06 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.42 -0.02 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.65 +0.02 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.85 0.00 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.03 -0.06 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.28 -0.06 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.61 0.00 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.91 -0.02 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.18 -0.10 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.59 -0.07 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.97 -0.07 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.33 -0.12 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.78 -0.11 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.24 -0.11 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.71 -0.12 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.56 +0.23 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.05 +0.20 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.87 +0.13 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 6.86 +0.11 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 5.99 +0.10 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 5.22 +0.12 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 4.55 +0.07 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 3.96 +0.06 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 3.44 +0.03 54 0 0 0
30MAR27 70.00 C 2.87 2.87 2.86 2.88 -0.09 53 40 40 +40
30MAR27 72.50 C 0.00 0.00 0.00 2.56 -0.05 54 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 2.15 -0.02 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.89 -0.04 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.63 -0.03 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 -0.07 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 -0.07 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.03 0.00 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.88 -0.03 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.76 -0.02 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.65 0.00 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.48 -0.01 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.41 -0.02 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.35 -0.02 53 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 -0.01 53 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 0.26 -0.01 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 -0.01 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 19.69 +0.13 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.79 -0.05 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.08 -0.02 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.39 -0.09 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.72 -0.09 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.13 -0.05 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.44 -0.04 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.94 +0.09 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.25 -0.01 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.68 -0.02 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.17 +0.05 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.61 -0.05 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.10 0.00 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.63 -0.01 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.15 -0.02 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.71 -0.02 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 9.77 +0.09 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 8.70 -0.04 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 7.86 -0.06 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 7.24 -0.14 54 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 6.52 -0.10 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.92 -0.07 54 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 5.31 -0.08 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 4.76 -0.08 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 4.27 -0.07 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.83 -0.07 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 3.43 -0.07 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.99 -0.15 53 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 2.76 +0.02 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.48 +0.02 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.22 +0.01 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.99 +0.01 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.74 -0.04 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.56 -0.04 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.44 0.00 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.30 +0.01 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.17 -0.03 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.05 -0.03 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.94 -0.03 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.85 -0.03 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.74 -0.03 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 16.25 +0.12 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 15.59 -0.01 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.07 -0.01 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.56 -0.03 53 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 14.19 +0.09 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.60 -0.04 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.15 -0.01 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.06 +0.27 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.47 +0.10 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 11.53 +0.24 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 10.44 -0.09 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 9.74 +0.04 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.86 +0.05 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 8.20 +0.07 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 7.50 -0.18 55 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 6.90 -0.22 54 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 6.30 -0.20 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 5.77 -0.22 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 5.31 -0.23 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.86 -0.22 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.43 -0.20 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.10 -0.19 54 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 3.76 -0.20 54 0 245 0
TOTAL CALL 312 12,261 +162
09OCT26 41.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 90 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 43 0
09OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 93 0
09OCT26 48.50 P 0.00 0.00 0.00 0.04 -0.03 57 0 30 0
09OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.04 57 0 30 0
09OCT26 49.50 P 0.00 0.00 0.00 0.10 -0.07 55 0 30 0
09OCT26 50.00 P 0.39 0.39 0.19 0.18 -0.08 57 33 128 +3
09OCT26 51.00 P 0.66 0.66 0.66 0.39 -0.12 55 2 123 +2
09OCT26 52.00 P 0.00 0.00 0.00 0.77 -0.14 54 0 80 0
09OCT26 53.00 P 0.00 0.00 0.00 1.32 -0.14 53 0 15 0
09OCT26 54.00 P 0.00 0.00 0.00 2.10 -0.06 56 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 2.95 +0.05 56 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 3.89 +0.10 57 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 4.86 +0.12 57 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 6.85 +0.15 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 7.85 +0.15 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 8.85 -0.01 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 9.92 +0.07 130 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 11.02 +0.20 163 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 11.85 +0.10 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 13.85 +0.01 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 14.85 +0.03 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 15.89 +0.17 169 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 16.85 +0.15 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 17.85 +0.01 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 18.85 +0.15 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 19.85 +0.02 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 20.85 -0.12 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 21.85 +0.13 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 22.85 +0.01 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 23.85 +0.01 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 40 0
16OCT26 45.50 P 0.10 0.10 0.10 0.08 -0.02 52 40 55 +40
16OCT26 46.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 15 0
16OCT26 46.50 P 0.27 0.27 0.27 0.15 -0.02 52 55 70 +55
16OCT26 47.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 0.26 -0.03 52 0 30 0
16OCT26 48.00 P 0.53 0.53 0.53 0.33 -0.03 52 10 37 +10
16OCT26 48.50 P 0.00 0.00 0.00 0.41 -0.05 51 0 15 0
16OCT26 49.00 P 0.00 0.00 0.00 0.51 -0.06 51 0 79 0
16OCT26 49.50 P 0.00 0.00 0.00 0.63 -0.07 51 0 90 0
16OCT26 50.00 P 0.00 0.00 0.00 0.78 -0.08 51 0 45 0
16OCT26 51.00 P 0.00 0.00 0.00 1.13 -0.09 51 0 15 0
16OCT26 52.00 P 0.00 0.00 0.00 1.56 -0.12 50 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 2.09 -0.13 50 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 2.71 -0.11 49 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 3.40 -0.09 48 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.29 +0.06 52 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.14 +0.08 52 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.03 +0.10 52 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 6.95 +0.11 51 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 7.91 +0.13 52 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 8.88 -0.07 52 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 9.92 +0.07 63 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.02 +0.06 79 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 11.85 +0.10 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 13.85 +0.01 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 14.85 +0.03 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 15.89 +0.06 84 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 16.85 +0.15 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 17.98 +0.14 106 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 18.85 +0.15 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 19.85 +0.02 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 20.85 -0.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 0.00 52 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 20 0
29OCT26 44.00 P 0.00 0.00 0.00 0.23 -0.03 50 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 325 0
29OCT26 46.00 P 0.71 0.71 0.71 0.49 -0.05 51 1 165 0
29OCT26 47.00 P 0.00 0.00 0.00 0.68 -0.06 50 0 83 0
29OCT26 48.00 P 0.00 0.00 0.00 0.90 -0.10 50 0 168 0
29OCT26 49.00 P 1.65 1.65 1.53 1.17 -0.14 49 6 241 +6
29OCT26 50.00 P 2.00 2.00 1.63 1.51 -0.16 49 208 262 +47
29OCT26 52.50 P 0.00 0.00 0.00 2.63 -0.21 48 0 366 0
29OCT26 55.00 P 5.11 5.11 4.73 4.12 -0.14 47 16 168 +15
29OCT26 57.50 P 0.00 0.00 0.00 6.10 +0.01 50 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 8.28 +0.12 52 0 382 0
29OCT26 62.50 P 0.00 0.00 0.00 10.69 +0.03 58 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 13.08 +0.07 62 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 15.53 +0.08 67 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 17.98 +0.13 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.43 +0.16 73 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.91 0.00 77 0 0 -4
29OCT26 77.50 P 0.00 0.00 0.00 25.44 +0.02 86 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.97 +0.16 95 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.42 +0.18 95 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.91 +0.14 99 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.41 +0.14 103 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.91 +0.17 108 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.41 +0.18 112 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.91 +0.17 117 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.41 +0.02 121 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.92 +0.15 127 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.47 +0.21 138 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.93 +0.13 136 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.42 +0.11 138 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.85 -0.11 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.35 -0.11 0 0 0 0
27NOV26 42.00 P 0.86 0.86 0.86 0.62 -0.07 53 10 10 +10
27NOV26 43.00 P 0.00 0.00 0.00 0.79 -0.09 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.00 -0.09 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.21 -0.11 52 0 90 0
27NOV26 46.00 P 0.00 0.00 0.00 1.47 -0.12 52 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 1.79 -0.11 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.10 -0.14 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.49 -0.16 52 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 2.90 -0.18 52 0 220 0
27NOV26 52.50 P 0.00 0.00 0.00 4.12 -0.23 52 0 29 0
27NOV26 55.00 P 6.14 6.14 6.14 5.62 -0.19 52 15 30 +15
27NOV26 57.50 P 0.00 0.00 0.00 7.35 -0.06 52 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 9.47 -0.06 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 11.52 -0.01 57 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 13.63 -0.13 56 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.88 -0.10 57 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 18.20 -0.09 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 20.64 -0.02 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.07 -0.01 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.47 -0.04 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.97 +0.02 66 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.42 +0.10 67 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.91 +0.11 70 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.41 +0.10 73 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.06 51 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 -0.06 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 -0.08 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 -0.07 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.64 -0.07 52 0 11 0
30DEC26 40.00 P 1.05 1.05 1.05 0.80 -0.07 52 10 55 +10
30DEC26 41.00 P 0.00 0.00 0.00 0.97 -0.13 52 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.19 -0.12 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 -0.11 52 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 1.70 -0.13 52 0 66 0
30DEC26 45.00 P 2.00 2.00 2.00 1.98 -0.10 52 5 27 +5
30DEC26 46.00 P 0.00 0.00 0.00 2.33 -0.13 52 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.69 -0.13 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.06 -0.17 52 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.51 -0.15 52 0 10 0
30DEC26 50.00 P 4.42 4.42 4.42 3.94 -0.20 52 10 73 +10
30DEC26 52.50 P 0.00 0.00 0.00 5.22 -0.26 52 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.67 -0.30 52 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 8.49 -0.13 54 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 10.28 -0.05 54 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 12.35 -0.02 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 14.42 -0.01 56 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 16.44 -0.16 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.41 -0.42 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.94 -0.01 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.36 -0.07 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.72 +0.03 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.01 -0.12 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.42 -0.16 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.91 -0.12 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.41 +0.04 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.91 +0.10 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.41 +0.18 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.91 +0.17 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.41 +0.02 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.92 +0.15 74 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.47 +0.21 79 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.93 +0.13 79 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.42 +0.11 80 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.85 -0.11 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.35 -0.11 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.83 0.00 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.10 -0.01 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 2.31 -0.16 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 2.66 -0.16 52 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.04 -0.11 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 3.42 -0.13 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.80 -0.19 52 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 4.26 -0.20 52 0 15 0
28JAN27 50.00 P 0.00 0.00 0.00 4.73 -0.20 52 0 25 0
28JAN27 52.50 P 0.00 0.00 0.00 6.04 -0.29 52 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 7.51 -0.23 52 0 30 0
28JAN27 57.50 P 0.00 0.00 0.00 9.39 +0.17 55 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 11.19 +0.24 55 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.77 -0.01 53 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.10 +0.34 56 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.81 +0.01 53 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.94 +0.02 53 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.17 +0.05 53 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.43 0.00 53 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.75 +0.06 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.03 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 +0.01 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 +0.01 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 +0.01 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.96 +0.02 54 0 15 0
30MAR27 40.00 P 2.17 2.17 2.16 2.20 -0.04 53 60 80 +60
30MAR27 41.00 P 0.00 0.00 0.00 2.52 -0.01 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 0.00 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 +0.01 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.45 -0.13 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.84 -0.11 53 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.25 -0.14 53 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.72 -0.12 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.15 -0.14 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.62 -0.16 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.13 -0.18 53 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 7.49 -0.17 53 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 8.96 -0.21 53 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 10.68 -0.05 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 12.46 -0.05 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 14.28 -0.05 55 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 16.21 -0.06 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 18.23 -0.02 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.28 -0.10 56 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 22.43 -0.01 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.60 -0.02 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.80 -0.04 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.08 0.00 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.35 -0.10 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.65 -0.05 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.00 +0.11 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.38 -0.01 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.77 +0.08 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.13 -0.04 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.56 -0.01 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.92 -0.03 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.47 -0.05 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.93 0.00 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.42 -0.04 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.92 -0.04 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.35 -0.11 0 0 0 0
29JUN27 35.00 P 1.83 1.83 1.83 1.92 +0.01 54 1 256 +1
29JUN27 36.00 P 0.00 0.00 0.00 2.16 +0.01 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.46 +0.01 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.76 +0.01 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.05 -0.01 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.41 +0.02 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.77 0.00 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.15 0.00 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.52 -0.01 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.71 -0.17 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.12 -0.20 52 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 5.56 -0.21 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.00 -0.23 52 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.65 -0.07 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.08 -0.15 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.49 -0.42 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 9.06 -0.15 53 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.89 +0.05 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.48 +0.05 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 14.10 -0.07 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 15.93 +0.02 56 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.81 -0.03 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.70 -0.01 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 21.23 -0.55 53 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.65 -0.15 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.82 -0.04 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.97 +0.01 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.12 -0.04 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.32 +0.03 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.46 -0.18 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.84 +0.02 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.11 -0.06 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.30 -0.12 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.73 0.00 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.13 0.00 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.44 -0.08 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.89 +0.11 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.29 +0.13 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.71 -0.05 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.12 0.00 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.50 -0.09 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.28 -0.02 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.72 -0.03 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.24 +0.13 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.71 +0.14 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.80 -0.21 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.31 -0.21 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.80 -0.27 52 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.31 -0.28 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.85 -0.27 52 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.27 -0.31 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.09 0.00 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.33 -0.41 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.38 +0.05 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.13 -0.14 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.12 +0.01 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.01 0.00 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 22.86 -0.10 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.89 -0.07 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.44 -0.56 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 29.07 0.00 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.08 -0.11 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 33.32 -0.03 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.50 -0.01 57 0 0 0
TOTAL PUT 482 10,963 +285
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$ 90.450
29OCT26 60.00 C 0.00 0.00 0.00 30.51 -0.41 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.07 -0.36 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.53 -0.40 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.04 -0.40 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.55 -0.39 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.06 -0.39 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.60 -0.35 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.10 -0.36 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.62 -0.37 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.19 -0.38 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.90 -0.38 22 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 3.89 -0.37 22 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 2.23 -0.33 21 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 1.16 -0.26 21 0 323 0
29OCT26 95.00 C 0.00 0.00 0.00 0.53 -0.17 22 0 452 0
29OCT26 97.50 C 0.20 0.20 0.20 0.21 -0.10 22 1 263 -1
29OCT26 100.00 C 0.08 0.08 0.08 0.08 -0.04 22 5 293 -5
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.11 -0.33 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.63 -0.32 35 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.14 -0.32 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.61 -0.36 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.16 -0.35 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.77 -0.35 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 8.53 -0.33 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 6.51 -0.32 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 4.87 -0.29 24 0 98 0
27NOV26 90.00 C 0.00 0.00 0.00 3.39 -0.25 24 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 2.24 -0.22 23 0 42 0
27NOV26 95.00 C 1.48 1.48 1.48 1.43 -0.15 23 15 207 +7
27NOV26 97.50 C 0.97 0.97 0.97 0.89 -0.15 23 15 149 +13
27NOV26 100.00 C 0.62 0.62 0.62 0.55 -0.08 24 15 160 0
27NOV26 102.50 C 0.00 0.00 0.00 0.31 -0.05 24 0 121 0
27NOV26 105.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 140 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.57 -0.35 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.08 -0.34 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.59 -0.34 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.08 -0.35 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.58 -0.36 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.11 -0.33 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.63 -0.32 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.24 -0.24 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.70 -0.35 23 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 13.37 -0.34 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.16 -0.33 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.14 -0.30 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 7.32 -0.28 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 5.75 -0.29 24 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 4.36 -0.21 23 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 3.29 -0.14 24 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 2.35 -0.19 23 0 76 0
30DEC26 97.50 C 0.00 0.00 0.00 1.68 -0.16 23 0 107 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 -0.10 24 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.07 24 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 -0.05 23 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.04 23 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
30DEC26 120.00 C 0.11 0.11 0.11 0.03 0.00 24 10 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 23.35 -0.10 32 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 20.95 0.00 30 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 18.58 -0.10 29 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 15.97 -0.36 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 13.76 -0.35 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 11.67 -0.35 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 9.74 -0.33 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 7.99 -0.32 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 6.50 -0.28 24 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 5.13 -0.25 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 3.97 -0.25 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 3.04 -0.22 23 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 2.30 -0.17 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 1.72 -0.15 24 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 1.24 -0.14 23 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.89 -0.10 23 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.62 -0.09 23 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.04 +0.07 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.56 +0.02 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.07 -0.03 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.75 +0.07 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.25 -0.03 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.95 +0.04 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.62 +0.06 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.33 +0.05 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.81 -0.32 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.74 -0.31 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.80 -0.29 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.00 -0.27 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 9.35 -0.25 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.95 -0.22 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 6.61 -0.22 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 5.45 -0.21 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 4.47 -0.22 24 0 1,035 0
30MAR27 97.50 C 0.00 0.00 0.00 3.64 -0.16 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 2.93 -0.12 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 2.31 -0.11 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 1.83 -0.09 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 -0.06 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.09 -0.05 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 0.82 -0.07 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.62 -0.06 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.09 +0.01 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.67 -0.01 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.31 -0.06 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.95 -0.11 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.61 -0.15 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.33 -0.08 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.16 -0.10 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.07 -0.15 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.64 -0.30 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.91 -0.28 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.27 -0.25 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 11.77 -0.25 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 10.40 -0.23 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 9.10 -0.22 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 7.75 -0.19 26 0 200 0
29JUN27 95.00 C 5.83 5.83 5.83 6.74 -0.17 26 3 232 +3
29JUN27 97.50 C 5.11 5.11 5.11 5.84 -0.17 26 3 55 0
29JUN27 100.00 C 0.00 0.00 0.00 5.05 -0.14 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 4.33 -0.14 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 3.73 -0.11 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.16 -0.12 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 2.80 0.00 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 2.35 -0.10 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.01 -0.01 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 1.68 -0.02 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.42 -0.04 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.21 -0.05 26 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 24.71 -0.30 18 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.70 -0.29 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.79 -0.28 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 18.97 -0.26 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 17.75 -0.25 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.08 -0.25 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 14.07 -0.21 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 12.62 -0.21 24 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 11.33 -0.18 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 10.07 -0.18 24 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 8.99 -0.16 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 7.95 -0.13 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.05 -0.13 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 6.19 -0.11 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 5.47 -0.10 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 4.76 -0.09 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 4.19 -0.09 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 3.74 +0.03 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.28 -0.07 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 2.84 -0.06 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.46 -0.05 25 0 0 0
29SEP27 120.00 C 1.90 1.91 1.90 2.14 -0.04 25 4 8 +4
29SEP27 122.50 C 0.00 0.00 0.00 1.83 -0.03 25 0 0 0
29SEP27 125.00 C 1.63 1.63 1.55 1.59 -0.04 25 6 6 0
TOTAL CALL 77 10,062 +21
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 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 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 -0.01 22 0 120 0
29OCT26 82.50 P 0.21 0.21 0.21 0.09 -0.01 22 1 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 216 0
29OCT26 87.50 P 0.00 0.00 0.00 0.79 -0.02 22 0 359 0
29OCT26 90.00 P 0.00 0.00 0.00 1.74 +0.03 22 0 731 0
29OCT26 92.50 P 0.00 0.00 0.00 3.09 +0.09 22 0 215 0
29OCT26 95.00 P 0.00 0.00 0.00 4.96 +0.19 22 0 185 0
29OCT26 97.50 P 0.00 0.00 0.00 7.15 +0.26 22 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 9.56 +0.33 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 12.05 +0.35 0 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 14.55 +0.35 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 17.05 +0.35 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 19.57 +0.13 40 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 22.06 -0.13 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.56 +0.14 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.05 -0.13 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.56 +0.15 54 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.06 +0.14 57 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.55 -0.12 0 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 25 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
27NOV26 75.00 P 0.15 0.15 0.15 0.06 +0.01 24 20 40 +20
27NOV26 77.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 20 0
27NOV26 80.00 P 0.44 0.44 0.44 0.32 +0.01 24 30 96 +30
27NOV26 82.50 P 0.73 0.73 0.73 0.66 +0.04 24 20 100 +20
27NOV26 85.00 P 1.25 1.25 1.25 1.21 +0.05 24 4 134 +4
27NOV26 87.50 P 0.00 0.00 0.00 1.98 +0.09 23 0 168 0
27NOV26 90.00 P 0.00 0.00 0.00 3.04 +0.12 23 0 302 0
27NOV26 92.50 P 0.00 0.00 0.00 4.42 +0.16 23 0 143 0
27NOV26 95.00 P 0.00 0.00 0.00 6.14 +0.12 23 0 191 0
27NOV26 97.50 P 0.00 0.00 0.00 8.20 +0.26 23 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 10.34 +0.28 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 12.64 +0.32 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 15.02 +0.34 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 17.40 +0.02 0 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.94 +0.09 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 22.34 +0.09 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.83 +0.12 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.32 +0.14 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.81 +0.03 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.30 +0.06 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.79 +0.10 0 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 24 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 0.00 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.40 +0.03 24 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.71 +0.04 24 0 264 0
30DEC26 82.50 P 1.28 1.28 1.28 1.20 +0.07 24 1 38 +1
30DEC26 85.00 P 1.84 1.84 1.84 1.89 +0.08 24 5 114 +5
30DEC26 87.50 P 0.00 0.00 0.00 2.76 +0.10 24 0 184 0
30DEC26 90.00 P 0.00 0.00 0.00 3.87 +0.14 23 0 144 0
30DEC26 92.50 P 0.00 0.00 0.00 5.23 +0.16 23 0 154 0
30DEC26 95.00 P 0.00 0.00 0.00 6.85 +0.19 23 0 209 0
30DEC26 97.50 P 0.00 0.00 0.00 8.73 +0.25 23 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 10.75 +0.28 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 12.91 +0.30 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 15.19 +0.32 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 17.56 -0.05 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 19.94 +0.07 22 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 22.38 -0.07 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.84 +0.07 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.33 +0.15 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.81 -0.06 0 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 32.30 -0.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.79 +0.10 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
28JAN27 80.00 P 1.13 1.13 1.13 1.05 +0.02 23 1 1 +1
28JAN27 82.50 P 0.00 0.00 0.00 1.61 +0.02 23 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 2.37 +0.09 24 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 3.28 +0.11 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 4.41 +0.16 23 0 72 0
28JAN27 92.50 P 0.00 0.00 0.00 5.76 +0.14 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 7.35 +0.18 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 9.12 +0.19 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 11.06 +0.21 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 13.15 +0.24 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 15.36 +0.27 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 17.79 +0.14 25 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 20.15 +0.22 25 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 22.47 +0.02 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 24.92 +0.04 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 27.49 +0.13 28 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 0.00 24 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.52 +0.02 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.23 +0.05 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.77 +0.07 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 2.41 +0.11 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 3.22 +0.13 23 0 26 0
30MAR27 87.50 P 0.00 0.00 0.00 4.20 +0.15 23 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 5.36 +0.20 23 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 6.71 +0.19 23 0 45 0
30MAR27 95.00 P 8.19 8.19 8.19 8.24 +0.21 23 1 301 -1
30MAR27 97.50 P 0.00 0.00 0.00 9.98 +0.23 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 11.80 +0.26 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 13.75 +0.26 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 15.84 +0.29 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 18.04 -0.06 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 20.31 -0.06 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.64 -0.07 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.01 -0.07 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.49 0.00 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.86 -0.07 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.34 -0.06 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.91 +0.03 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.12 0.00 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.20 0.00 26 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.72 +0.02 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.07 +0.04 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.47 +0.04 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.96 +0.05 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 2.59 +0.06 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 3.34 +0.08 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 4.19 +0.10 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 5.19 +0.11 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 6.33 +0.14 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 7.56 +0.15 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 8.97 +0.17 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 10.47 +0.19 27 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 12.10 +0.54 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 13.46 +0.22 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.70 +0.23 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.68 +0.26 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.71 +0.26 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 21.87 +0.29 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.07 +0.29 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.37 +0.31 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.72 +0.33 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.13 +0.34 33 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.57 +0.35 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.06 +0.36 35 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 1.02 +0.01 25 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 1.42 +0.06 26 0 2 0
29SEP27 72.50 P 2.23 2.23 2.23 1.84 +0.01 25 1 3 +1
29SEP27 75.00 P 2.92 2.92 2.92 2.48 +0.09 26 1 65 0
29SEP27 77.50 P 0.00 0.00 0.00 3.13 +0.11 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.93 +0.12 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.84 +0.14 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 5.83 +0.14 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 7.00 +0.17 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 8.23 +0.43 26 0 4 0
29SEP27 92.50 P 10.47 10.47 10.47 9.35 -0.08 25 1 4 +1
29SEP27 95.00 P 0.00 0.00 0.00 11.10 +0.23 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.35 -0.13 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 14.41 +0.26 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 16.24 +0.27 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 18.12 +0.29 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 20.14 +0.30 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 22.20 +0.30 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.38 +0.32 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.60 +0.32 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.91 +0.34 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.27 +0.34 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 33.67 +0.35 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.13 +0.35 33 0 0 0
TOTAL PUT 86 10,118 +82
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$ 17.300
29OCT26 11.50 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.84 +0.09 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.86 +0.12 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.83 +0.08 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.33 +0.08 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.85 +0.08 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.38 +0.07 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 0.96 +0.06 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.62 +0.04 25 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 215 0
29OCT26 18.00 C 0.24 0.24 0.24 0.18 +0.01 25 130 456 +111
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 188 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 407 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 57 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.84 - 0 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 4.36 +0.07 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.38 +0.07 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.89 +0.08 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.42 +0.07 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.98 +0.07 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.57 +0.06 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.21 +0.05 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 0.88 +0.02 26 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 0.64 +0.04 27 0 86 0
27NOV26 18.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 164 0
27NOV26 18.50 C 0.27 0.27 0.27 0.29 +0.02 26 3 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 67 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 0.00 27 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.62 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.37 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.87 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.38 +0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 +0.07 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.90 +0.07 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.42 +0.07 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.93 +0.06 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 +0.07 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.00 +0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.07 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 +0.06 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 +0.05 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.06 28 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 +0.03 27 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 +0.02 27 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.02 27 0 121 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 7 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 76 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 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 12.50 C 0.00 0.00 0.00 4.97 - 34 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 4.48 +0.08 31 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.01 +0.07 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.55 +0.06 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.10 +0.08 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.66 +0.06 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.27 +0.05 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.91 +0.04 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.60 +0.05 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 2 0
28JAN27 20.00 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.02 0.00 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 7.00 +0.08 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.52 +0.08 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.04 +0.08 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.56 +0.07 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 +0.06 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.63 +0.06 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 +0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.73 +0.03 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.36 +0.07 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.91 +0.07 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.55 +0.07 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 +0.07 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.92 +0.07 28 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.65 +0.07 28 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 +0.06 28 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 +0.05 28 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 +0.08 28 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 +0.04 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 +0.04 29 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.65 +0.06 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.19 +0.07 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.72 +0.06 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.29 +0.07 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.83 +0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.41 +0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.99 +0.06 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 +0.05 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.21 +0.04 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.77 +0.03 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.46 +0.04 28 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.16 +0.02 28 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 1.89 +0.01 28 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.65 +0.01 28 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.44 +0.01 28 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.28 +0.01 29 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.07 0.00 28 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 0.00 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 0.81 0.00 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 0.00 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 0.00 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 0.00 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 0.00 29 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 5.31 - 34 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 4.93 +0.07 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.54 +0.07 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.14 +0.06 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.77 +0.07 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.42 +0.06 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.00 -0.04 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.71 +0.05 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.44 +0.05 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.19 -0.02 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.02 +0.04 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.81 +0.04 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.44 +0.03 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.29 +0.03 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.90 +0.03 31 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 8 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 10 0
29SEP27 25.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 4 0
TOTAL CALL 133 7,469 +111
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 26 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 0.00 26 0 230 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 136 0
29OCT26 17.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 177 0
29OCT26 18.00 P 0.00 0.00 0.00 0.86 -0.05 25 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.26 -0.07 25 0 116 0
29OCT26 19.00 P 0.00 0.00 0.00 1.72 -0.07 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 2.20 -0.08 0 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.75 -0.05 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.74 -0.06 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.74 -0.06 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.74 -0.06 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.74 -0.06 84 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.75 -0.05 94 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.74 -0.06 98 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 25 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.54 -0.03 27 0 155 0
27NOV26 17.50 P 0.00 0.00 0.00 0.78 -0.05 27 0 105 0
27NOV26 18.00 P 0.00 0.00 0.00 1.08 -0.05 27 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 1.43 -0.06 27 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.83 -0.07 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 2.26 -0.07 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.72 -0.08 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.75 -0.05 37 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.74 -0.06 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.74 -0.06 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.74 -0.06 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.74 -0.06 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.75 -0.05 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.74 -0.06 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.72 -0.08 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 28 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.03 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.02 28 0 821 0
30DEC26 17.00 P 0.69 0.69 0.69 0.73 -0.03 28 2 1,039 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.98 -0.04 28 0 435 0
30DEC26 18.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 239 0
30DEC26 18.50 P 0.00 0.00 0.00 1.59 -0.06 27 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 -0.07 27 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.37 -0.07 27 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 -0.07 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.75 -0.06 30 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.74 -0.06 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.74 -0.06 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.74 -0.06 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.74 -0.06 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.75 -0.05 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.74 -0.06 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.73 -0.07 58 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.10 -0.05 27 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 1.39 -0.05 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.70 -0.08 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.06 -0.07 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.45 -0.07 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.86 -0.08 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.77 -0.06 29 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.74 -0.06 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.74 -0.06 36 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.74 -0.06 39 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.74 -0.06 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 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 29 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 0.00 28 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 0.00 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.01 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.01 29 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.02 29 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 0.00 29 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 -0.02 28 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 -0.02 28 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.95 -0.03 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.29 -0.04 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.65 -0.04 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 -0.02 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.91 -0.01 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.77 -0.07 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.74 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.74 -0.06 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.74 -0.06 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.75 -0.05 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.74 -0.06 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.73 -0.07 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 -0.04 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.77 -0.05 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 -0.05 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.02 29 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 -0.02 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.64 -0.03 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 -0.01 28 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.23 -0.05 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.57 -0.04 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.92 0.00 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 -0.01 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.66 +0.01 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.41 -0.03 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.26 -0.05 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.10 -0.03 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.03 -0.04 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.93 -0.04 25 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.85 -0.05 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.81 -0.02 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.76 -0.16 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 - 31 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.59 -0.02 31 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.73 0.00 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.22 -0.05 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.45 -0.04 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.68 -0.04 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 -0.04 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 -0.04 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.51 -0.04 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.81 -0.05 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.17 -0.02 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.52 -0.01 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.88 -0.03 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.65 0.00 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.45 0.00 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.28 -0.01 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.15 -0.05 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.05 -0.04 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.95 -0.04 27 0 0 0
TOTAL PUT 2 5,846 +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$ 70.150
09OCT26 50.00 C 0.00 0.00 0.00 20.25 -0.56 231 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 19.29 -0.52 233 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 18.29 -0.52 221 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 17.36 -0.45 226 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 16.28 -0.58 194 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 15.29 -0.52 185 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 14.16 -0.69 79 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 13.29 -0.51 162 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 12.35 -0.47 163 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 11.35 -0.47 151 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 10.38 -0.46 144 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 9.29 -0.51 117 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 8.29 -0.53 106 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 7.37 -0.50 106 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 6.16 -0.66 0 0 2 0
09OCT26 65.00 C 0.00 0.00 0.00 5.31 -0.50 75 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 4.30 -0.54 62 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 3.21 -0.62 39 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 2.26 -0.70 34 0 24 0
09OCT26 69.00 C 0.00 0.00 0.00 1.54 -0.59 40 0 81 0
09OCT26 70.00 C 1.08 1.18 0.80 0.88 -0.51 38 230 822 +77
09OCT26 71.00 C 0.60 0.71 0.45 0.45 -0.42 38 333 2,063 +157
09OCT26 72.00 C 0.30 0.33 0.22 0.22 -0.27 39 161 511 +141
09OCT26 73.00 C 0.20 0.20 0.10 0.09 -0.18 40 30 385 +10
09OCT26 74.00 C 0.07 0.07 0.07 0.03 -0.10 39 81 294 0
09OCT26 75.00 C 0.07 0.07 0.04 0.01 -0.05 40 34 606 -10
09OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 268 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 54 0 158 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 66 0 748 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 20.25 -0.59 102 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 19.29 -0.56 105 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 18.29 -0.56 99 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 17.36 -0.49 103 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 16.28 -0.58 86 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 15.29 -0.56 83 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 14.19 -0.66 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 13.29 -0.56 72 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 12.35 -0.50 73 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 11.35 -0.50 68 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 10.38 -0.48 65 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 9.29 -0.57 51 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 8.29 -0.58 46 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 7.37 -0.52 48 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 6.27 -0.66 34 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 5.34 -0.65 35 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 4.59 -0.58 40 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 3.52 -0.69 31 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 2.91 -0.59 36 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 2.23 -0.51 35 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 1.66 -0.46 35 0 5 0
16OCT26 71.00 C 1.40 1.40 1.17 1.17 -0.43 34 177 222 +133
16OCT26 72.00 C 0.96 1.00 0.80 0.83 -0.36 35 75 230 +53
16OCT26 73.00 C 0.63 0.70 0.58 0.58 -0.29 35 102 100 +50
16OCT26 74.00 C 0.51 0.51 0.40 0.38 -0.23 35 42 57 +35
16OCT26 75.00 C 0.34 0.34 0.28 0.24 -0.17 35 42 199 +34
16OCT26 76.00 C 0.00 0.00 0.00 0.14 -0.13 35 0 32 0
16OCT26 77.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 62 0
16OCT26 78.00 C 0.11 0.11 0.11 0.05 -0.06 35 35 229 +35
16OCT26 79.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 4 0
16OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 42.22 -0.64 138 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.23 -0.63 139 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 40.22 -0.64 124 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.22 -0.64 118 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 38.23 -0.64 121 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.24 -0.63 121 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 36.21 -0.66 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.23 -0.64 103 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.23 -0.64 98 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 33.23 -0.65 92 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 32.24 -0.64 95 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 31.25 -0.63 95 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 30.25 -0.63 91 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 29.25 -0.63 86 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 28.26 -0.63 86 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 27.26 -0.63 81 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.26 -0.63 77 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.27 -0.62 76 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.27 -0.62 72 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.28 -0.62 71 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.28 -0.62 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.28 -0.62 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.29 -0.61 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.79 -0.62 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.30 -0.61 46 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 12.78 -0.65 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.38 -0.59 38 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 7.97 -0.61 33 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 5.98 -0.51 37 0 86 0
29OCT26 67.50 C 0.00 0.00 0.00 4.06 -0.41 35 0 671 0
29OCT26 70.00 C 2.52 2.52 2.33 2.45 -0.44 33 34 3,123 +18
29OCT26 72.50 C 1.48 1.48 1.38 1.39 -0.34 33 1,219 4,339 +76
29OCT26 75.00 C 0.90 0.93 0.75 0.77 -0.17 34 442 5,649 +293
29OCT26 77.50 C 0.47 0.47 0.44 0.38 -0.09 34 38 4,758 -3
29OCT26 80.00 C 0.30 0.31 0.27 0.17 -0.05 34 88 3,538 +20
29OCT26 82.50 C 0.17 0.18 0.17 0.07 -0.02 34 4 1,886 0
29OCT26 85.00 C 0.12 0.12 0.10 0.03 -0.01 34 258 2,704 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 2,749 0
29OCT26 90.00 C 0.05 0.05 0.05 0.01 0.00 38 5 4,339 +1
29OCT26 92.50 C 0.04 0.05 0.04 0.01 0.00 42 5 2,249 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,314 0
29OCT26 97.50 C 0.04 0.04 0.04 0.01 0.00 49 1 2,661 -1
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,990 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,904 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,523 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 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 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 42.22 -0.71 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 41.33 -0.60 100 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 40.22 -0.72 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 39.22 -0.72 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 38.23 -0.72 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.24 -0.71 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 36.24 -0.72 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.25 -0.71 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 34.26 -0.71 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 33.26 -0.71 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 32.26 -0.72 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 31.27 -0.71 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 30.27 -0.71 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 29.28 -0.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 28.28 -0.71 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 27.28 -0.72 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.29 -0.71 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 25.30 -0.71 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.32 -0.57 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 23.33 -0.69 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 22.35 -0.68 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.37 -0.53 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.40 -0.65 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.99 -0.42 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.59 -0.49 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.27 -0.43 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.97 -0.95 37 0 0 0
27NOV26 62.50 C 8.98 8.98 8.98 9.16 -0.23 40 10 35 +10
27NOV26 65.00 C 6.96 6.96 6.96 7.26 -0.30 39 15 167 +15
27NOV26 67.50 C 5.44 5.52 5.44 5.46 -0.46 37 90 228 +90
27NOV26 70.00 C 4.30 4.38 4.04 4.10 -0.39 37 352 807 +271
27NOV26 72.50 C 3.00 3.00 3.00 2.99 -0.36 36 10 588 0
27NOV26 75.00 C 2.23 2.23 2.18 2.18 -0.30 37 25 2,388 -14
27NOV26 77.50 C 1.62 1.70 1.54 1.52 -0.25 37 193 2,498 -52
27NOV26 80.00 C 1.17 1.26 1.11 1.03 -0.19 37 31 1,568 +19
27NOV26 82.50 C 0.87 0.87 0.84 0.68 -0.14 37 4 851 -1
27NOV26 85.00 C 0.64 0.64 0.64 0.44 -0.10 37 5 733 0
27NOV26 87.50 C 0.47 0.50 0.47 0.28 -0.07 37 98 1,779 +1
27NOV26 90.00 C 0.38 0.38 0.38 0.17 -0.05 37 22 2,272 +18
27NOV26 92.50 C 0.27 0.30 0.27 0.11 -0.03 37 66 2,541 -13
27NOV26 95.00 C 0.22 0.23 0.22 0.07 -0.02 37 2 2,738 0
27NOV26 97.50 C 0.20 0.20 0.19 0.04 -0.01 37 20 1,696 +20
27NOV26 100.00 C 0.16 0.16 0.16 0.03 0.00 38 20 1,272 +20
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 39 0 701 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 690 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 42.33 -0.60 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 41.35 -0.67 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 40.34 -0.60 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 39.36 -0.58 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 38.37 -0.58 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.37 -0.58 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 36.38 -0.58 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 35.39 -0.67 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.40 -0.57 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.40 -0.57 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 32.41 -0.57 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.42 -0.56 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 30.44 -0.66 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.46 -0.53 39 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 28.49 -0.50 44 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 27.51 -0.49 44 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 26.54 -0.56 45 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 25.58 -0.55 46 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 24.62 -0.47 46 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 23.65 -0.49 45 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 22.69 -0.56 45 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 21.74 -0.47 44 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 20.79 -0.47 44 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 18.45 -0.46 42 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 16.18 -0.52 41 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 14.00 -0.43 40 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 11.79 -0.62 38 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 9.92 -0.59 38 0 150 0
30DEC26 65.00 C 8.30 8.30 8.30 8.23 -0.56 38 1 328 +1
30DEC26 67.50 C 6.70 6.70 6.70 6.91 -0.29 39 5 424 0
30DEC26 70.00 C 5.60 5.60 5.40 5.43 -0.42 38 109 17,085 +109
30DEC26 72.50 C 4.34 4.34 4.29 4.34 -0.41 38 202 4,225 +175
30DEC26 75.00 C 3.45 3.52 3.44 3.47 -0.35 38 152 1,358 +32
30DEC26 77.50 C 2.82 2.82 2.77 2.72 -0.31 38 164 2,753 +136
30DEC26 80.00 C 2.24 2.24 2.14 2.09 -0.29 38 65 8,714 +33
30DEC26 82.50 C 1.71 1.71 1.71 1.58 -0.25 38 5 6,657 0
30DEC26 85.00 C 1.41 1.41 1.41 1.19 -0.20 38 1 8,268 +1
30DEC26 87.50 C 1.18 1.18 1.11 0.88 -0.17 38 21 2,384 -4
30DEC26 90.00 C 0.91 0.91 0.91 0.65 -0.13 38 80 18,058 -20
30DEC26 92.50 C 0.81 0.81 0.75 0.47 -0.11 38 36 3,511 +4
30DEC26 95.00 C 0.65 0.65 0.64 0.34 -0.09 38 52 6,958 +32
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.06 38 0 2,085 0
30DEC26 100.00 C 0.50 0.50 0.45 0.18 -0.05 38 646 16,490 +429
30DEC26 102.50 C 0.39 0.39 0.39 0.13 -0.03 38 15 1,388 +15
30DEC26 105.00 C 0.36 0.36 0.36 0.09 -0.03 38 1 4,813 +1
30DEC26 107.50 C 0.29 0.29 0.29 0.06 -0.03 38 15 876 0
30DEC26 110.00 C 0.26 0.26 0.26 0.05 -0.01 39 12 6,155 +12
30DEC26 112.50 C 0.25 0.25 0.25 0.03 -0.02 38 4 5,676 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,479 0
30DEC26 120.00 C 0.18 0.18 0.18 0.01 0.00 38 8 2,779 -8
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,033 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,457 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,069 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 525 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,849 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 42.44 -0.49 59 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 41.45 -0.68 57 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 40.46 -0.68 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 39.47 -0.49 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 38.48 -0.68 51 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 37.49 -0.48 49 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 36.51 -0.47 50 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 35.52 -0.54 49 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 34.54 -0.67 49 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 33.56 -0.48 49 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 32.58 -0.47 48 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 31.61 -0.47 48 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 30.64 -0.46 48 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 29.68 -0.47 49 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 28.72 -0.67 48 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 27.76 -0.47 48 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 26.80 -0.47 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 25.84 -0.47 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 24.89 -0.48 46 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 23.95 -0.66 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 23.00 -0.67 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 22.07 -0.47 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 21.14 -0.47 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 18.87 -0.48 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 16.51 -0.81 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.42 -0.67 38 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 12.42 -0.61 37 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.64 -0.59 37 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.13 -0.51 38 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 7.64 -0.45 38 0 15 0
28JAN27 70.00 C 6.34 6.34 6.28 6.28 -0.49 37 16 61 +16
28JAN27 72.50 C 0.00 0.00 0.00 5.28 -0.36 38 0 282 0
28JAN27 75.00 C 0.00 0.00 0.00 4.37 -0.31 38 0 79 0
28JAN27 77.50 C 0.00 0.00 0.00 3.54 -0.34 38 0 15 0
28JAN27 80.00 C 2.97 2.97 2.96 2.84 -0.34 38 105 123 +102
28JAN27 82.50 C 0.00 0.00 0.00 2.27 -0.29 38 0 90 0
28JAN27 85.00 C 0.00 0.00 0.00 1.80 -0.25 38 0 48 0
28JAN27 87.50 C 0.00 0.00 0.00 1.41 -0.22 38 0 30 0
28JAN27 90.00 C 1.38 1.38 1.38 1.10 -0.19 38 2 56 +2
28JAN27 92.50 C 0.00 0.00 0.00 0.86 -0.15 38 0 30 0
28JAN27 95.00 C 0.97 0.97 0.97 0.66 -0.13 38 1 8 +1
28JAN27 97.50 C 0.00 0.00 0.00 0.51 -0.11 38 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.39 -0.09 38 0 132 0
28JAN27 102.50 C 0.00 0.00 0.00 0.30 -0.07 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 25 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 42.66 -0.47 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 41.69 -0.53 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 40.70 -0.47 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 39.73 -0.47 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.76 -0.47 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.79 -0.48 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 36.84 -0.47 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.88 -0.47 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.93 -0.30 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 33.97 -0.45 52 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 33.02 -0.47 51 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 32.08 -0.48 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.14 -0.54 50 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 30.19 -0.54 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.26 -0.46 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.33 -0.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.40 -0.54 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 26.49 -0.46 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.58 -0.46 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.68 -0.45 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.79 -0.52 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.91 -0.52 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.04 -0.45 44 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 19.75 -0.61 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.72 -0.59 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 15.78 -0.58 40 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.96 -0.55 40 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.26 -0.50 39 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 10.90 -0.43 40 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 9.45 -0.43 39 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 8.22 -0.39 39 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 7.13 -0.36 39 0 276 0
30MAR27 75.00 C 6.05 6.05 6.05 6.18 -0.33 39 1 540 0
30MAR27 77.50 C 5.50 5.50 5.50 5.35 -0.28 40 2 2,969 0
30MAR27 80.00 C 4.58 4.58 4.56 4.63 -0.26 40 96 2,815 +1
30MAR27 82.50 C 0.00 0.00 0.00 3.95 -0.26 40 0 2,049 0
30MAR27 85.00 C 3.45 3.45 3.45 3.36 -0.23 40 1 15,319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.85 -0.20 40 0 3,608 0
30MAR27 90.00 C 0.00 0.00 0.00 2.41 -0.18 40 0 10,498 0
30MAR27 92.50 C 0.00 0.00 0.00 2.03 -0.16 40 0 422 0
30MAR27 95.00 C 2.01 2.01 2.01 1.71 -0.14 40 15 3,004 0
30MAR27 97.50 C 0.00 0.00 0.00 1.43 -0.13 39 0 419 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 -0.11 39 0 1,757 0
30MAR27 102.50 C 0.00 0.00 0.00 1.00 -0.10 39 0 659 0
30MAR27 105.00 C 0.00 0.00 0.00 0.84 -0.08 39 0 982 0
30MAR27 107.50 C 0.00 0.00 0.00 0.70 -0.07 39 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 0.58 -0.06 39 1 3,357 0
30MAR27 112.50 C 0.00 0.00 0.00 0.48 -0.05 39 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.40 -0.05 39 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.33 -0.04 39 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 502 0
30MAR27 125.00 C 0.56 0.56 0.56 0.19 -0.02 39 20 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 40 0
30MAR27 150.00 C 0.27 0.27 0.27 0.02 -0.01 38 3 49 +3
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 38 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 39 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 63 0
29JUN27 28.00 C 0.00 0.00 0.00 43.12 -0.47 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.21 -0.44 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.24 -0.67 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.31 -0.67 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.38 -0.46 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.44 -0.47 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 37.52 -0.47 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 36.59 -0.47 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 35.67 -0.67 54 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 34.75 -0.47 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 33.84 -0.47 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 32.93 -0.47 52 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 32.03 -0.47 51 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 31.14 -0.46 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.25 -0.47 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.38 -0.46 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.51 -0.46 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.65 -0.46 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.80 -0.45 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.81 -0.49 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 25.13 -0.34 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.31 -0.46 46 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 23.36 -0.77 44 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 21.37 -0.49 43 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 19.49 -0.58 43 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 17.70 -0.57 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 16.02 -0.60 41 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 14.45 -0.66 41 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 13.19 -0.37 42 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 11.85 -0.38 41 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 10.64 -0.34 41 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 9.55 -0.28 41 0 355 0
29JUN27 75.00 C 8.56 8.56 8.56 8.57 -0.28 41 1 2,227 +1
29JUN27 77.50 C 0.00 0.00 0.00 7.67 -0.28 41 0 442 0
29JUN27 80.00 C 0.00 0.00 0.00 6.90 -0.26 41 0 1,349 0
29JUN27 82.50 C 6.24 6.24 6.24 6.16 -0.26 41 8 471 0
29JUN27 85.00 C 0.00 0.00 0.00 5.48 -0.27 41 0 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 4.87 -0.25 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 4.33 -0.22 41 0 4,978 0
29JUN27 92.50 C 4.09 4.09 4.09 3.84 -0.21 41 10 2,878 +10
29JUN27 95.00 C 3.65 3.65 3.65 3.40 -0.19 41 2 459 -2
29JUN27 97.50 C 0.00 0.00 0.00 3.01 -0.18 41 0 651 0
29JUN27 100.00 C 3.05 3.05 2.98 2.67 -0.15 41 206 4,721 +205
29JUN27 102.50 C 0.00 0.00 0.00 2.36 -0.14 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.09 -0.13 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 1.84 -0.12 41 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 1.63 -0.10 41 1 162 +1
29JUN27 112.50 C 0.00 0.00 0.00 1.44 -0.09 41 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.27 -0.08 41 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.12 -0.08 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 0.99 -0.07 41 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 0.87 -0.06 41 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.77 -0.05 41 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.68 -0.05 41 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.60 -0.04 41 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.53 -0.04 41 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.46 -0.04 40 0 234 0
29JUN27 137.50 C 0.00 0.00 0.00 0.41 -0.03 40 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 132 0
29JUN27 142.50 C 0.00 0.00 0.00 0.32 -0.03 40 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.25 -0.02 40 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 527 0
29JUN27 162.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 1,904 0
29JUN27 170.00 C 0.46 0.47 0.46 0.08 -0.01 40 3 196 +1
29SEP27 28.00 C 0.00 0.00 0.00 43.65 -0.47 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 42.77 -0.43 60 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 41.82 -0.47 59 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 40.91 -0.46 58 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 40.06 -0.42 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 39.10 -0.48 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.22 -0.46 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 37.33 -0.46 54 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 36.44 -0.46 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 35.56 -0.46 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 34.61 -0.54 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 33.83 -0.45 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 32.97 -0.46 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.18 -0.40 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.31 -0.43 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.45 -0.45 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 29.60 -0.48 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.76 -0.52 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 27.94 -0.52 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.14 -0.53 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.35 -0.51 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.51 -0.60 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.81 -0.53 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.90 -0.58 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.14 -0.62 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.58 -0.46 44 0 17 0
29SEP27 60.00 C 17.99 17.99 17.99 17.26 -1.20 40 20 23 -4
29SEP27 62.50 C 0.00 0.00 0.00 16.49 -0.44 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 15.06 -0.48 42 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.91 -0.29 42 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 12.73 -0.36 42 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 11.65 -0.30 42 0 151 0
29SEP27 75.00 C 0.00 0.00 0.00 10.63 -0.23 42 0 126 0
29SEP27 77.50 C 0.00 0.00 0.00 9.81 -0.24 42 0 306 0
29SEP27 80.00 C 9.08 9.08 8.88 8.95 -0.29 42 42 224 -24
29SEP27 82.50 C 0.00 0.00 0.00 8.17 -0.29 42 0 420 0
29SEP27 85.00 C 7.44 7.44 7.44 7.45 -0.30 42 1 468 0
29SEP27 87.50 C 0.00 0.00 0.00 6.80 -0.27 42 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 6.19 -0.26 42 0 75 0
29SEP27 92.50 C 0.00 0.00 0.00 5.64 -0.24 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 5.14 -0.22 42 0 127 0
29SEP27 97.50 C 0.00 0.00 0.00 4.67 -0.21 42 0 192 0
29SEP27 100.00 C 4.45 4.52 4.45 4.25 -0.20 42 86 136 +84
29SEP27 102.50 C 0.00 0.00 0.00 3.87 -0.18 42 0 59 0
29SEP27 105.00 C 0.00 0.00 0.00 3.52 -0.17 42 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.20 -0.16 42 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 2.91 -0.15 41 0 929 0
29SEP27 112.50 C 0.00 0.00 0.00 2.65 -0.13 41 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.41 -0.12 41 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.19 -0.12 41 0 37 0
29SEP27 120.00 C 2.47 2.47 2.47 1.99 -0.11 41 8 34 0
29SEP27 122.50 C 0.00 0.00 0.00 1.81 -0.10 41 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.65 -0.09 41 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.50 -0.09 41 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.37 -0.07 41 0 82 0
29SEP27 132.50 C 0.00 0.00 0.00 1.24 -0.07 41 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.13 -0.07 41 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.03 -0.06 41 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 0.94 -0.05 41 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 0.85 -0.06 41 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 0.78 -0.05 41 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
29SEP27 150.00 C 1.20 1.20 1.20 0.65 -0.04 41 1 10 +1
29SEP27 152.50 C 0.00 0.00 0.00 0.59 -0.04 41 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.49 -0.03 41 0 159 0
TOTAL CALL 6,645 399,495 +2,849
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 129 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 82 0
09OCT26 66.00 P 0.04 0.04 0.04 0.02 0.00 42 12 48 0
09OCT26 67.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 248 0
09OCT26 68.00 P 0.19 0.23 0.17 0.15 0.00 39 158 524 +149
09OCT26 69.00 P 0.40 0.46 0.35 0.37 +0.04 40 163 791 +47
09OCT26 70.00 P 0.73 0.92 0.65 0.75 +0.11 39 217 1,003 +14
09OCT26 71.00 P 0.00 0.00 0.00 1.28 +0.17 37 0 207 0
09OCT26 72.00 P 0.00 0.00 0.00 2.04 +0.30 38 2 32 -2
09OCT26 73.00 P 2.94 2.94 2.94 3.01 +0.49 48 4 33 0
09OCT26 74.00 P 0.00 0.00 0.00 3.99 +0.58 56 0 134 0
09OCT26 75.00 P 0.00 0.00 0.00 5.00 +0.63 68 0 20 -2
09OCT26 76.00 P 0.00 0.00 0.00 5.85 +0.48 0 0 0 -3
09OCT26 77.00 P 0.00 0.00 0.00 6.85 +0.46 0 0 0 -3
09OCT26 78.00 P 0.00 0.00 0.00 7.85 +0.57 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 8.85 +0.52 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 9.85 +0.49 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 10.85 +0.55 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 11.85 +0.52 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 12.85 +0.50 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 13.85 +0.53 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 14.85 +0.50 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 15.85 +0.43 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 16.85 +0.44 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 17.85 +0.47 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 18.85 +0.50 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 19.88 +0.55 150 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 20.85 +0.50 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 21.85 +0.51 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 69 0 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 56 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 45 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 0.00 37 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
16OCT26 63.00 P 0.09 0.09 0.08 0.04 0.00 36 30 105 +30
16OCT26 64.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
16OCT26 65.00 P 0.22 0.22 0.22 0.15 +0.01 35 6 39 +6
16OCT26 66.00 P 0.31 0.34 0.31 0.26 +0.02 35 102 198 +102
16OCT26 67.00 P 0.52 0.52 0.47 0.44 +0.04 35 3 59 +3
16OCT26 68.00 P 0.71 0.71 0.71 0.69 +0.07 35 1 85 +1
16OCT26 69.00 P 1.08 1.10 1.00 0.99 +0.08 34 19 95 +3
16OCT26 70.00 P 1.46 1.46 1.45 1.45 +0.15 35 18 54 +18
16OCT26 71.00 P 0.00 0.00 0.00 1.97 +0.19 34 0 2 0
16OCT26 72.00 P 0.00 0.00 0.00 2.63 +0.25 35 2 2 +2
16OCT26 73.00 P 0.00 0.00 0.00 3.27 +0.22 32 0 7 0
16OCT26 74.00 P 0.00 0.00 0.00 4.07 +0.34 31 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 5.00 +0.43 33 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 5.95 +0.50 35 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 6.90 +0.51 35 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 7.87 +0.59 35 0 1 0
16OCT26 79.00 P 0.00 0.00 0.00 8.85 +0.52 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 9.85 +0.49 0 0 10 0
16OCT26 81.00 P 0.00 0.00 0.00 10.85 +0.55 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 11.85 +0.52 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 12.93 +0.58 60 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 13.94 +0.62 65 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 14.93 +0.46 68 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 15.93 +0.46 71 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 16.93 +0.47 74 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 17.92 +0.46 76 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 18.92 +0.45 79 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 19.92 +0.46 82 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 20.92 +0.45 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 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 91 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 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 77 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 45 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 0.00 0.00 0.00 0.02 +0.01 35 0 716 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 562 0
29OCT26 62.50 P 0.28 0.29 0.28 0.21 +0.05 34 2,070 3,281 +1,470
29OCT26 65.00 P 0.66 0.67 0.54 0.55 +0.11 34 337 3,886 +52
29OCT26 67.50 P 1.24 1.25 1.14 1.16 +0.15 33 165 4,479 +34
29OCT26 70.00 P 2.14 2.30 2.05 2.23 +0.37 34 354 10,104 +15
29OCT26 72.50 P 3.60 3.61 3.60 3.61 +0.27 33 16 5,347 -16
29OCT26 75.00 P 5.60 5.72 5.54 5.49 +0.35 34 40 2,719 -35
29OCT26 77.50 P 0.00 0.00 0.00 7.66 +0.45 35 0 2,492 0
29OCT26 80.00 P 9.99 9.99 9.99 10.21 +0.75 44 104 2,784 -4
29OCT26 82.50 P 0.00 0.00 0.00 12.73 +0.66 52 0 3,628 0
29OCT26 85.00 P 14.86 15.04 14.81 14.93 +0.30 45 191 2,994 +9
29OCT26 87.50 P 17.29 17.30 17.29 17.43 +0.44 51 162 1,480 -162
29OCT26 90.00 P 0.00 0.00 0.00 19.92 +0.43 56 0 1,325 -654
29OCT26 92.50 P 0.00 0.00 0.00 22.44 +0.48 62 0 446 -414
29OCT26 95.00 P 0.00 0.00 0.00 24.85 +0.46 0 0 30 -35
29OCT26 97.50 P 0.00 0.00 0.00 27.35 +0.38 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.85 +0.39 0 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 32.35 +0.38 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.85 +0.38 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.44 +0.47 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.85 +0.38 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 42.35 +0.36 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.85 +0.38 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 47.35 +0.38 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.85 +0.38 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 52.35 +0.37 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 54.85 +0.37 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 57.35 +0.37 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 59.85 +0.37 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 62.35 +0.37 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 64.85 +0.38 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 67.35 +0.38 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 69.85 +0.38 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 72.35 +0.38 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 74.85 +0.38 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 77.35 +0.38 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 79.85 +0.39 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 82.35 +0.39 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 84.85 +0.39 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 87.35 +0.39 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 89.85 +0.39 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 92.35 +0.39 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 94.85 +0.39 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 97.35 +0.39 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 99.85 +0.39 0 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 72 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 0.00 0.00 0.00 0.01 0.00 57 0 100 0
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 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 187 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 0.00 37 0 511 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 632 0
27NOV26 57.50 P 0.42 0.42 0.42 0.28 +0.02 37 5 369 +5
27NOV26 60.00 P 0.71 0.73 0.67 0.56 +0.05 37 86 1,202 +38
27NOV26 62.50 P 1.06 1.13 1.06 1.00 +0.07 37 50 812 +18
27NOV26 65.00 P 1.71 1.72 1.64 1.66 +0.12 37 74 2,372 +9
27NOV26 67.50 P 2.40 2.58 2.40 2.47 +0.07 36 70 2,001 -54
27NOV26 70.00 P 3.55 3.74 3.55 3.61 +0.19 36 16 6,691 +16
27NOV26 72.50 P 5.01 5.01 5.01 5.05 +0.24 36 30 2,927 +15
27NOV26 75.00 P 6.65 6.70 6.65 6.74 +0.31 37 30 2,279 0
27NOV26 77.50 P 8.65 8.65 8.65 8.41 +0.20 35 4 5,637 -4
27NOV26 80.00 P 10.80 10.80 10.80 10.48 +0.20 35 6 756 0
27NOV26 82.50 P 13.10 13.10 13.10 12.73 +0.38 36 8 1,239 -2
27NOV26 85.00 P 15.10 15.10 15.10 14.93 +0.21 33 282 3,002 +142
27NOV26 87.50 P 17.45 17.45 17.45 17.58 +0.46 41 5 2,171 +5
27NOV26 90.00 P 19.80 19.80 19.80 20.02 +0.42 43 4 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 22.44 +0.46 44 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 24.92 +0.44 46 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 27.44 +0.45 51 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.92 +0.29 53 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 32.35 +0.38 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 34.85 +0.38 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 37.44 +0.47 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 39.94 +0.46 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.44 +0.45 68 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 44.85 +0.38 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 47.35 +0.38 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.85 +0.38 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 52.44 +0.46 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 54.85 +0.22 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 57.44 +0.46 83 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 59.94 +0.31 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 62.44 +0.31 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.94 +0.31 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 67.44 +0.31 92 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 69.94 +0.31 94 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 72.44 +0.31 96 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 74.94 +0.31 98 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 77.44 +0.31 100 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 79.94 +0.48 102 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 82.45 +0.32 104 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 84.95 +0.33 106 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 87.42 +0.30 106 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 89.92 +0.30 107 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 92.44 +0.48 111 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 94.94 +0.32 112 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 97.44 +0.48 114 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 99.94 +0.48 116 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 63 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 54 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 0.00 38 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 0.00 38 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 0.00 38 0 816 0
30DEC26 52.50 P 0.45 0.45 0.45 0.25 +0.01 38 3 943 +3
30DEC26 55.00 P 0.66 0.67 0.66 0.46 +0.01 38 25 2,161 0
30DEC26 57.50 P 0.98 0.98 0.98 0.78 +0.02 38 100 3,054 +100
30DEC26 60.00 P 1.39 1.39 1.39 1.24 +0.03 38 4 3,156 +4
30DEC26 62.50 P 1.88 1.98 1.88 1.87 +0.06 38 3 5,827 0
30DEC26 65.00 P 2.69 2.75 2.67 2.69 +0.09 38 321 7,964 +24
30DEC26 67.50 P 3.56 3.70 3.52 3.62 +0.06 38 263 5,505 +51
30DEC26 70.00 P 4.78 4.89 4.77 4.80 +0.18 38 245 25,091 +30
30DEC26 72.50 P 6.29 6.29 6.20 6.21 +0.23 38 162 6,300 +60
30DEC26 75.00 P 7.79 8.00 7.79 7.81 +0.27 38 60 6,962 +25
30DEC26 77.50 P 9.76 9.76 9.76 9.49 +0.19 37 15 3,669 -15
30DEC26 80.00 P 0.00 0.00 0.00 11.75 +0.49 41 2 14,196 -2
30DEC26 82.50 P 0.00 0.00 0.00 13.84 +0.84 42 0 4,874 0
30DEC26 85.00 P 16.00 16.00 14.39 15.12 +0.34 31 7 12,316 +7
30DEC26 87.50 P 0.00 0.00 0.00 18.23 +0.51 43 0 1,330 0
30DEC26 90.00 P 20.20 20.22 20.20 20.02 +0.04 36 350 11,623 +187
30DEC26 92.50 P 0.00 0.00 0.00 22.71 +0.37 43 0 2,128 0
30DEC26 95.00 P 0.00 0.00 0.00 25.11 +0.39 44 0 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 27.54 +0.40 45 0 2,221 0
30DEC26 100.00 P 0.00 0.00 0.00 30.03 +0.40 47 0 4,732 0
30DEC26 102.50 P 0.00 0.00 0.00 32.52 +0.49 50 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 34.97 +0.49 51 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 37.44 +0.47 52 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 39.94 +0.46 54 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 42.44 +0.45 56 0 110 -25
30DEC26 115.00 P 0.00 0.00 0.00 44.97 +0.50 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.47 +0.50 62 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 49.97 +0.50 64 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 52.47 +0.34 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.94 +0.31 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.47 +0.34 70 0 30 0
30DEC26 130.00 P 59.92 59.92 59.92 59.94 +0.31 70 3 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.44 +0.31 72 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.97 +0.34 75 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 67.46 +0.33 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.94 +0.31 77 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.45 +0.32 79 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.95 +0.32 81 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 77.45 +0.32 83 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.94 +0.48 84 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 82.45 +0.32 86 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 84.95 +0.33 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 87.42 +0.30 87 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 89.92 +0.30 88 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 92.44 +0.48 91 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 94.94 +0.32 92 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 97.44 +0.48 94 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 99.94 +0.48 95 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 45 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 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 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.21 0.00 38 0 8 0
28JAN27 50.00 P 0.00 0.00 0.00 0.26 0.00 38 0 95 0
28JAN27 52.50 P 0.00 0.00 0.00 0.46 +0.01 38 0 45 0
28JAN27 55.00 P 1.00 1.00 1.00 0.76 +0.02 38 100 378 +100
28JAN27 57.50 P 1.39 1.39 1.34 1.18 +0.03 38 160 295 +135
28JAN27 60.00 P 1.86 1.88 1.84 1.74 +0.05 38 178 309 +178
28JAN27 62.50 P 2.46 2.54 2.45 2.46 +0.07 38 241 966 +236
28JAN27 65.00 P 3.28 3.39 3.25 3.29 +0.09 38 518 583 +437
28JAN27 67.50 P 4.28 4.29 4.28 4.30 +0.03 38 124 413 +105
28JAN27 70.00 P 5.55 5.60 5.51 5.52 +0.11 38 411 641 +243
28JAN27 72.50 P 0.00 0.00 0.00 6.93 +0.23 38 0 1 0
28JAN27 75.00 P 0.00 0.00 0.00 8.52 +0.29 38 0 0 0
28JAN27 77.50 P 10.09 10.09 10.09 10.15 +0.21 38 15 18 +15
28JAN27 80.00 P 0.00 0.00 0.00 11.97 +0.19 38 2 4 +2
28JAN27 82.50 P 0.00 0.00 0.00 14.34 +0.42 41 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 16.34 +0.43 41 0 1 0
28JAN27 87.50 P 0.00 0.00 0.00 18.59 +0.49 42 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 20.81 +0.51 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 22.92 +0.37 41 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.25 +0.40 41 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 27.61 +0.40 42 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 30.03 +0.40 42 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 32.52 +0.49 44 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 34.97 +0.49 45 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 37.44 +0.47 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 39.95 +0.47 49 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 42.46 +0.47 51 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 44.97 +0.50 54 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 47.47 +0.50 55 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 49.97 +0.50 57 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 52.47 +0.34 59 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 54.96 +0.33 60 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 57.47 +0.34 62 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 59.94 +0.31 63 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 62.44 +0.31 65 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 64.97 +0.34 67 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 67.46 +0.33 69 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 69.94 +0.31 69 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 72.45 +0.32 71 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 74.95 +0.32 73 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 77.45 +0.32 74 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 39 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 39 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 39 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 0.00 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 0.00 39 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.09 0.00 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.37 +0.03 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 +0.03 39 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.53 +0.03 39 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.65 +0.04 39 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.76 +0.04 39 0 4,986 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 +0.05 39 0 1,168 0
30MAR27 55.00 P 1.88 1.88 1.88 1.61 +0.08 40 30 1,296 +30
30MAR27 57.50 P 2.38 2.38 2.34 2.21 +0.11 40 158 955 +8
30MAR27 60.00 P 3.00 3.00 2.99 2.93 +0.14 40 119 6,511 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.75 +0.12 39 0 2,904 0
30MAR27 65.00 P 0.00 0.00 0.00 4.67 +0.13 39 0 6,747 0
30MAR27 67.50 P 5.80 5.80 5.80 5.71 +0.12 39 15 2,443 0
30MAR27 70.00 P 7.04 7.04 7.04 7.01 +0.21 39 15 19,388 0
30MAR27 72.50 P 0.00 0.00 0.00 8.39 +0.24 39 0 4,413 0
30MAR27 75.00 P 9.88 9.88 9.88 9.94 +0.29 39 3 7,165 +3
30MAR27 77.50 P 0.00 0.00 0.00 11.57 +0.24 39 0 5,185 0
30MAR27 80.00 P 0.00 0.00 0.00 13.26 +0.23 39 0 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 15.14 +0.20 39 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 17.38 +0.35 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 19.43 +0.38 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 21.64 +0.51 42 0 1,754 0
30MAR27 92.50 P 0.00 0.00 0.00 23.79 +0.51 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 26.02 +0.54 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 28.28 +0.56 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 30.49 +0.32 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 32.81 +0.39 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 35.27 +0.40 44 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 37.67 +0.43 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 40.13 +0.45 46 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 42.63 +0.53 47 0 278 0
30MAR27 115.00 P 0.00 0.00 0.00 45.13 +0.46 49 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 47.55 +0.48 49 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 50.07 +0.50 51 0 68 -1
30MAR27 122.50 P 0.00 0.00 0.00 52.47 +0.34 51 0 8 0
30MAR27 125.00 P 0.00 0.00 0.00 54.96 +0.33 52 0 108 -184
30MAR27 127.50 P 0.00 0.00 0.00 57.47 +0.34 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.94 +0.31 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 62.45 +0.32 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.97 +0.34 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.46 +0.33 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 69.94 +0.31 60 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.45 +0.32 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 74.95 +0.32 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 77.45 +0.32 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 79.94 +0.34 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 82.45 +0.32 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 84.95 +0.33 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 87.42 +0.30 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 89.92 +0.30 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 92.44 +0.34 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 94.94 +0.32 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 97.44 +0.48 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 99.94 +0.48 73 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 0.27 0.27 0.27 0.03 0.00 40 1 16 +1
29JUN27 31.00 P 0.31 0.31 0.31 0.04 0.00 40 1 120 +1
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
29JUN27 35.00 P 0.48 0.48 0.48 0.12 +0.01 40 2 20 +2
29JUN27 36.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.51 +0.03 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.59 +0.03 41 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.70 +0.04 40 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.82 +0.04 41 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.94 +0.04 41 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 1.09 +0.05 41 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.25 +0.05 41 0 203 0
29JUN27 49.00 P 0.00 0.00 0.00 1.42 +0.06 41 0 351 0
29JUN27 50.00 P 2.02 2.02 2.02 1.61 +0.08 41 4 1,403 0
29JUN27 52.50 P 2.51 2.51 2.51 2.15 +0.08 41 100 2,040 +100
29JUN27 55.00 P 3.08 3.08 3.08 2.81 +0.11 41 45 1,428 +45
29JUN27 57.50 P 0.00 0.00 0.00 3.56 +0.15 41 0 1,006 0
29JUN27 60.00 P 0.00 0.00 0.00 4.43 +0.13 41 0 2,645 0
29JUN27 62.50 P 0.00 0.00 0.00 5.34 +0.08 40 0 1,698 0
29JUN27 65.00 P 0.00 0.00 0.00 6.30 +0.06 40 0 3,903 0
29JUN27 67.50 P 0.00 0.00 0.00 7.44 +0.10 40 0 3,420 0
29JUN27 70.00 P 0.00 0.00 0.00 8.68 +0.12 40 0 2,056 0
29JUN27 72.50 P 0.00 0.00 0.00 10.09 +0.19 40 0 1,268 0
29JUN27 75.00 P 0.00 0.00 0.00 11.61 +0.23 40 0 3,583 0
29JUN27 77.50 P 0.00 0.00 0.00 13.18 +0.19 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 15.45 +0.76 42 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 16.89 +0.31 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 18.88 +0.45 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 20.72 +0.34 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 22.83 +0.10 42 0 10,885 0
29JUN27 92.50 P 0.00 0.00 0.00 24.89 +0.49 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 27.00 +0.51 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 29.15 +0.53 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 31.45 +0.75 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 33.60 +0.44 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 36.08 +0.56 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 38.42 +0.57 45 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 40.56 +0.40 44 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 42.90 +0.28 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.21 +0.43 44 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 47.56 +0.45 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.07 +0.50 45 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 52.47 +0.34 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 54.96 +0.33 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.47 +0.34 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 59.97 +0.34 48 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 62.45 +0.32 49 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 64.97 +0.34 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.46 +0.33 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.94 +0.31 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 72.45 +0.32 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.95 +0.32 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.45 +0.32 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.95 +0.35 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 82.45 +0.32 58 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 84.95 +0.33 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 87.42 +0.30 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 89.94 +0.32 60 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 92.44 +0.34 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 94.94 +0.32 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 97.44 +0.48 63 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 99.94 +0.48 64 0 0 0
29SEP27 28.00 P 0.42 0.42 0.42 0.07 +0.01 42 10 54 +10
29SEP27 29.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.45 +0.02 41 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.63 +0.03 41 0 201 0
29SEP27 40.00 P 0.00 0.00 0.00 0.73 +0.04 41 0 34 0
29SEP27 41.00 P 0.00 0.00 0.00 0.85 +0.03 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.98 +0.04 41 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.11 +0.05 41 0 100 0
29SEP27 44.00 P 0.00 0.00 0.00 1.27 +0.05 41 0 100 0
29SEP27 45.00 P 1.92 1.93 1.92 1.44 +0.06 41 3 14 +3
29SEP27 46.00 P 0.00 0.00 0.00 1.61 +0.06 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.81 +0.08 41 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.03 +0.08 42 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.25 +0.08 42 0 200 0
29SEP27 50.00 P 2.85 2.85 2.85 2.48 +0.09 42 1 41 +1
29SEP27 52.50 P 3.38 3.38 3.38 3.17 +0.11 42 8 136 0
29SEP27 55.00 P 0.00 0.00 0.00 3.91 +0.13 42 0 335 0
29SEP27 57.50 P 4.88 4.88 4.85 4.81 +0.15 42 137 592 +100
29SEP27 60.00 P 5.78 5.78 5.78 5.66 +0.09 41 100 570 +100
29SEP27 62.50 P 6.61 6.61 6.61 6.62 +0.10 41 1 947 0
29SEP27 65.00 P 7.70 7.76 7.70 7.69 +0.12 41 15 4,645 +14
29SEP27 67.50 P 8.94 8.94 8.93 8.86 +0.15 40 111 1,816 +111
29SEP27 70.00 P 10.16 10.16 10.08 10.13 +0.17 40 4 1,678 +2
29SEP27 72.50 P 0.00 0.00 0.00 11.50 +0.20 40 0 1,779 0
29SEP27 75.00 P 0.00 0.00 0.00 12.97 +0.22 40 0 4,100 0
29SEP27 77.50 P 0.00 0.00 0.00 14.56 +0.13 40 0 1,054 0
29SEP27 80.00 P 0.00 0.00 0.00 16.22 +0.19 40 0 273 0
29SEP27 82.50 P 0.00 0.00 0.00 18.24 +0.38 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 20.08 +0.41 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 21.97 +0.41 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 24.43 +0.44 44 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 25.81 +0.37 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.95 +0.47 42 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 30.02 +0.47 42 0 0 0
29SEP27 100.00 P 31.92 31.92 31.92 31.69 +0.03 40 1 4 +1
29SEP27 102.50 P 0.00 0.00 0.00 34.41 +0.52 43 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 36.41 +0.25 42 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 38.73 +0.45 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 40.96 +0.44 42 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 43.11 +0.32 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 45.48 +0.40 42 0 26 0
29SEP27 117.50 P 0.00 0.00 0.00 47.81 +0.40 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 50.30 +0.41 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 52.71 +0.43 43 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 55.16 +0.45 44 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 57.72 +0.55 46 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 60.22 +0.39 47 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 62.55 +0.38 46 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 65.19 +0.36 49 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 67.46 +0.33 47 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 70.02 +0.39 49 0 0 -5
29SEP27 142.50 P 0.00 0.00 0.00 72.45 +0.32 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 74.99 +0.36 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 77.52 +0.39 52 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 80.02 +0.42 53 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 82.52 +0.39 54 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 84.99 +0.37 54 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 87.43 +0.31 54 0 0 0
TOTAL PUT 9,042 448,116 +3,056
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$ 9.385
29OCT26 7.00 C 0.00 0.00 0.00 2.40 +0.04 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 +0.04 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.92 +0.03 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.16 +0.03 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.53 +0.03 31 0 16 0
29OCT26 9.25 C 0.39 0.39 0.39 0.37 +0.02 31 46 99 +46
29OCT26 9.50 C 0.26 0.26 0.26 0.24 +0.01 30 46 98 -46
29OCT26 9.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 59 0
29OCT26 10.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 279 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 0.00 32 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 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 73 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 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 93 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.43 +0.05 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.17 +0.03 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.93 +0.03 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.69 +0.01 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.47 +0.04 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.27 +0.02 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.05 +0.03 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.69 +0.02 32 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 +0.02 33 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 32 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 +0.01 32 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 56 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 0.00 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 2.47 +0.03 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 +0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 +0.03 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 +0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 +0.03 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 +0.03 32 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 +0.01 33 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 0.00 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 39 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 64 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 2.51 +0.03 37 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.28 +0.03 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.05 +0.02 34 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.84 +0.03 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.61 0.00 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.25 +0.03 33 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.66 +0.02 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 -0.01 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 -0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 +0.03 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 -0.01 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 +0.02 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 +0.01 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
30MAR27 11.00 C 0.34 0.34 0.34 0.35 0.00 32 10 16 -10
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.71 +0.03 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.49 +0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.29 +0.03 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 +0.03 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 -0.02 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 +0.02 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.02 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 -0.01 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 -0.01 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.83 +0.02 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 +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 0.11 +0.01 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 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.74 +0.03 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.50 -0.01 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.35 +0.03 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.14 0.00 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.97 0.00 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.82 +0.01 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.67 +0.02 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.52 +0.03 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.39 +0.02 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.96 +0.01 33 0 35 0
29SEP27 10.50 C 0.00 0.00 0.00 0.79 0.00 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 0.00 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
TOTAL CALL 102 4,639 -10
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 53 0 31 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 95 0
29OCT26 9.25 P 0.22 0.22 0.22 0.22 -0.01 31 461 552 -277
29OCT26 9.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 85 0
29OCT26 9.75 P 0.52 0.52 0.52 0.50 -0.02 31 10 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.69 -0.03 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 -0.03 31 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.62 -0.03 36 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 2.12 -0.03 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.62 -0.03 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.12 -0.03 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.62 -0.03 66 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.12 -0.03 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.62 -0.03 78 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.12 -0.03 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.62 -0.03 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.12 -0.03 95 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.62 -0.03 100 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 35 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 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 8.50 P 0.13 0.13 0.13 0.13 0.00 33 20 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 153 0
27NOV26 9.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.39 0.00 33 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 60 0
27NOV26 9.75 P 0.00 0.00 0.00 0.63 -0.04 31 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.21 -0.04 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.65 -0.03 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.13 -0.02 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.62 -0.03 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.12 -0.03 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.62 -0.03 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.12 -0.03 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.62 -0.03 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.12 -0.03 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.62 -0.03 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.12 -0.03 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.62 -0.03 72 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 0.00 33 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 0.00 33 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 0.00 32 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 0.00 32 0 168 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.01 32 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.01 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.03 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.03 33 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 -0.03 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.62 -0.03 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 -0.03 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.03 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 -0.03 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.12 -0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 -0.03 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.12 -0.03 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.62 -0.03 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.12 -0.03 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.62 -0.04 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.12 -0.03 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.62 -0.03 70 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.12 -0.03 73 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.62 -0.03 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.12 -0.04 78 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.62 -0.03 80 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.62 -0.03 85 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.62 -0.03 89 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.62 -0.03 93 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.75 -0.03 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.64 -0.03 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.12 -0.05 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.62 -0.03 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.12 -0.03 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.62 -0.03 42 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 0.13 -0.01 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.02 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 -0.03 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.03 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 -0.04 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.04 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.14 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.62 -0.04 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.12 -0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.62 -0.03 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.12 -0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.62 -0.03 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.12 -0.03 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.62 -0.03 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.12 -0.03 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.62 -0.04 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.01 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.02 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 -0.01 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.27 -0.02 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.43 -0.01 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 -0.07 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 +0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.57 +0.02 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.98 +0.02 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.36 -0.03 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.80 -0.08 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.30 -0.03 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.71 -0.08 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.18 -0.03 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.65 -0.02 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.12 -0.09 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.96 -0.02 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.09 -0.02 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.23 -0.02 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.52 -0.03 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.69 -0.02 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.02 -0.03 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.33 -0.08 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.78 0.00 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.11 -0.09 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.52 -0.10 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.02 -0.03 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.39 -0.11 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.84 -0.09 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.29 -0.10 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.76 -0.09 34 0 0 0
TOTAL PUT 491 3,940 -277
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$ 23.940
09OCT26 17.00 C 0.00 0.00 0.00 6.97 -0.32 228 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.72 -0.33 219 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.47 -0.33 211 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.22 -0.32 203 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.97 -0.33 194 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.72 -0.32 186 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.48 -0.28 188 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.23 -0.32 179 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.98 -0.31 171 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.73 -0.31 163 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.48 -0.32 155 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.23 -0.32 147 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.98 -0.32 139 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.48 -0.33 123 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.98 -0.31 107 0 1 0
09OCT26 21.50 C 0.00 0.00 0.00 2.48 -0.29 91 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 1.99 -0.27 79 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.50 -0.27 66 0 0 0
09OCT26 23.00 C 0.92 1.03 0.87 1.06 -0.25 62 266 235 +115
09OCT26 23.50 C 0.60 0.65 0.54 0.65 -0.23 55 74 235 +15
09OCT26 24.00 C 0.40 0.40 0.24 0.33 -0.21 50 1,502 2,071 +522
09OCT26 24.50 C 0.16 0.16 0.13 0.15 -0.13 50 460 609 +272
09OCT26 25.00 C 0.08 0.08 0.05 0.07 -0.08 54 346 793 +166
09OCT26 25.50 C 0.05 0.05 0.03 0.04 -0.04 60 30 350 0
09OCT26 26.00 C 0.01 0.03 0.01 0.02 -0.02 64 193 1,124 +182
09OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 718 0
09OCT26 27.00 C 0.01 0.01 0.01 0.01 0.00 77 221 546 +93
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 87 0 201 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 744 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 106 0 419 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 1 111 -1
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 198 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.01 -0.28 122 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.76 -0.29 117 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.50 -0.30 109 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.25 -0.29 104 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.02 -0.28 107 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.75 -0.29 96 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.50 -0.28 92 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.28 -0.27 97 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.03 -0.26 93 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.73 -0.31 72 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.48 -0.32 68 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.23 -0.32 64 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.98 -0.32 61 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.48 -0.33 53 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.99 -0.30 49 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.51 -0.30 47 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.05 -0.30 45 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.64 -0.26 46 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.26 -0.21 45 0 0 0
16OCT26 23.50 C 0.78 0.78 0.78 0.91 -0.21 44 75 85 +55
16OCT26 24.00 C 0.63 0.63 0.54 0.59 -0.23 40 136 1,061 +41
16OCT26 24.50 C 0.41 0.44 0.36 0.39 -0.19 41 1,317 1,230 +1,005
16OCT26 25.00 C 0.27 0.27 0.24 0.26 -0.14 42 193 532 +146
16OCT26 25.50 C 0.16 0.18 0.15 0.16 -0.12 42 111 316 +111
16OCT26 26.00 C 0.11 0.11 0.10 0.10 -0.09 43 52 229 +52
16OCT26 26.50 C 0.07 0.07 0.07 0.06 -0.06 44 30 179 +30
16OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 186 0
16OCT26 27.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 46 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 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 84 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 15.53 -0.25 217 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.28 -0.25 211 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.01 -0.27 195 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.78 -0.25 200 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.53 -0.25 195 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.27 -0.26 185 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.02 -0.26 180 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.53 -0.25 174 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.03 -0.25 165 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.53 -0.25 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.03 -0.25 148 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.53 -0.26 140 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.03 -0.26 132 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.54 -0.25 127 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.03 -0.26 117 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.54 -0.25 113 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.04 -0.25 106 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.54 -0.25 99 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.04 -0.25 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.55 -0.25 89 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.04 -0.26 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.55 -0.25 76 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.05 -0.25 70 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 5.56 -0.25 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.08 -0.21 64 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 4.57 -0.27 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.03 -0.33 45 0 111 0
29OCT26 21.00 C 0.00 0.00 0.00 3.10 -0.33 43 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 2.27 -0.32 43 0 311 0
29OCT26 23.00 C 1.50 1.50 1.48 1.48 -0.25 39 30 406 +10
29OCT26 24.00 C 0.95 0.97 0.85 0.91 -0.19 39 1,559 2,859 +1,384
29OCT26 25.00 C 0.53 0.56 0.50 0.53 -0.16 39 578 6,134 +238
29OCT26 26.00 C 0.28 0.31 0.28 0.30 -0.11 40 741 3,962 +261
29OCT26 27.00 C 0.18 0.18 0.16 0.17 -0.07 42 337 7,828 -5
29OCT26 28.00 C 0.11 0.11 0.09 0.09 -0.05 43 739 11,197 -52
29OCT26 29.00 C 0.07 0.07 0.05 0.05 -0.04 44 80 7,295 0
29OCT26 30.00 C 0.04 0.05 0.04 0.03 -0.02 46 81 5,774 +80
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 3,364 0
29OCT26 32.00 C 0.03 0.03 0.03 0.01 -0.01 49 17 5,745 -2
29OCT26 33.00 C 0.02 0.02 0.02 0.01 0.00 54 5 1,709 -3
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 794 0
29OCT26 35.00 C 0.02 0.02 0.02 0.01 0.00 62 11 2,761 +11
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,118 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 638 0
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 81 100 1,074 +100
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 376 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 50 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 50 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 0.00 144 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.54 -0.26 139 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.30 -0.25 138 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.03 -0.25 127 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.80 -0.25 130 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.55 -0.25 127 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.30 -0.25 123 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.05 -0.23 120 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.56 -0.25 116 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.06 -0.22 109 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.56 -0.25 103 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.07 -0.21 99 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.57 -0.22 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.07 -0.25 88 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.58 -0.21 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.07 -0.26 78 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.58 -0.21 75 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.09 -0.20 72 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.60 -0.21 69 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.11 -0.18 65 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.63 -0.17 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.14 -0.17 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.66 -0.18 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.13 -0.22 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.66 -0.26 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.25 -0.20 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.68 -0.27 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.27 -0.28 44 0 32 0
27NOV26 21.00 C 0.00 0.00 0.00 3.47 -0.26 44 0 3 0
27NOV26 22.00 C 2.70 2.73 2.69 2.75 -0.23 44 87 244 +57
27NOV26 23.00 C 2.04 2.04 2.04 2.09 -0.16 43 1 377 0
27NOV26 24.00 C 1.52 1.52 1.49 1.50 -0.17 41 153 1,250 -27
27NOV26 25.00 C 1.08 1.08 1.04 1.11 -0.12 42 16 860 +14
27NOV26 26.00 C 0.75 0.77 0.73 0.80 -0.10 42 29 1,945 +20
27NOV26 27.00 C 0.53 0.57 0.52 0.55 -0.12 42 35 2,147 +35
27NOV26 28.00 C 0.38 0.41 0.38 0.41 -0.06 44 120 2,011 +97
27NOV26 29.00 C 0.32 0.32 0.32 0.30 -0.04 45 1 2,799 0
27NOV26 30.00 C 0.22 0.22 0.20 0.21 -0.03 45 284 2,538 +103
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 3,096 0
27NOV26 32.00 C 0.12 0.13 0.11 0.11 0.00 47 196 2,346 +28
27NOV26 33.00 C 0.00 0.00 0.00 0.08 0.00 48 0 3,091 0
27NOV26 34.00 C 0.07 0.07 0.07 0.06 0.00 49 6 638 0
27NOV26 35.00 C 0.06 0.06 0.06 0.05 +0.01 50 13 1,732 +10
27NOV26 36.00 C 0.00 0.00 0.00 0.03 0.00 50 0 5,143 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2,319 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 858 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 595 0
27NOV26 40.00 C 0.03 0.03 0.03 0.01 0.00 53 1 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.54 -0.26 100 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.30 -0.26 100 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.03 -0.30 89 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.80 -0.27 94 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.55 -0.27 91 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.30 -0.25 88 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.05 -0.29 85 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.56 -0.25 83 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.06 -0.22 77 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.56 -0.26 72 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.07 -0.24 70 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.57 -0.25 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.07 -0.26 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.58 -0.27 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.09 -0.26 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.60 -0.27 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.12 -0.25 54 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 8.60 -0.29 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.11 -0.31 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.63 -0.31 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.15 -0.31 43 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.73 -0.30 47 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.27 -0.27 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.82 -0.27 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.38 -0.29 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.95 -0.29 43 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 4.49 -0.33 41 0 207 0
30DEC26 21.00 C 0.00 0.00 0.00 3.72 -0.32 41 0 154 0
30DEC26 22.00 C 3.05 3.09 3.03 3.07 -0.26 41 118 1,164 +56
30DEC26 23.00 C 0.00 0.00 0.00 2.48 -0.16 41 0 1,194 0
30DEC26 24.00 C 1.93 1.93 1.90 1.94 -0.15 41 70 5,940 +10
30DEC26 25.00 C 1.45 1.53 1.45 1.53 -0.13 41 26 5,980 +5
30DEC26 26.00 C 0.00 0.00 0.00 1.18 -0.12 41 0 3,973 0
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.08 42 0 7,467 0
30DEC26 28.00 C 0.72 0.72 0.72 0.72 -0.07 42 2 8,383 +1
30DEC26 29.00 C 0.53 0.55 0.53 0.56 -0.07 43 151 12,156 +1
30DEC26 30.00 C 0.43 0.44 0.43 0.43 -0.05 43 137 10,576 +24
30DEC26 31.00 C 0.33 0.33 0.33 0.33 -0.03 44 1 3,022 0
30DEC26 32.00 C 0.28 0.28 0.28 0.26 -0.01 44 25 5,332 -25
30DEC26 33.00 C 0.23 0.23 0.23 0.20 0.00 45 5 22,200 -4
30DEC26 34.00 C 0.18 0.19 0.18 0.15 0.00 45 3 2,119 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 0.00 46 25 5,255 0
30DEC26 36.00 C 0.13 0.13 0.13 0.09 0.00 46 200 8,698 +6
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 46 0 8,330 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 5,849 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 10,132 0
30DEC26 40.00 C 0.08 0.08 0.08 0.04 +0.01 48 25 4,012 +25
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 3,443 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 2,360 0
30DEC26 43.00 C 0.05 0.05 0.05 0.01 0.00 46 200 1,337 +35
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 724 0
30DEC26 45.00 C 0.05 0.05 0.05 0.01 0.00 49 1 10,014 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 25 506 -25
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7,218 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 15.55 -0.27 82 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.31 -0.30 83 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.06 -0.30 80 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.82 -0.25 80 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.57 -0.29 77 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.31 -0.30 71 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.06 -0.30 68 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.58 -0.27 70 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.08 -0.29 65 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.59 -0.29 63 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.08 -0.31 55 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.59 -0.30 53 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.11 -0.30 54 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.64 -0.28 55 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.16 -0.29 54 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.68 -0.29 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.16 -0.32 47 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.67 -0.34 45 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.20 -0.34 45 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.74 -0.33 44 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.28 -0.33 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.85 -0.29 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.39 -0.31 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.95 -0.32 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.53 -0.32 42 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.12 -0.37 42 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.74 -0.33 42 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.99 -0.31 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.33 -0.23 40 0 120 0
28JAN27 23.00 C 2.74 2.74 2.74 2.74 -0.22 40 1 71 0
28JAN27 24.00 C 2.23 2.24 2.20 2.23 -0.18 40 724 600 +470
28JAN27 25.00 C 1.79 1.79 1.79 1.84 -0.14 41 24 140 +19
28JAN27 26.00 C 0.00 0.00 0.00 1.49 -0.13 41 0 122 0
28JAN27 27.00 C 1.18 1.18 1.18 1.20 -0.11 41 1 56 +1
28JAN27 28.00 C 0.92 0.97 0.91 0.96 -0.11 41 745 698 +612
28JAN27 29.00 C 0.00 0.00 0.00 0.79 -0.08 42 0 199 0
28JAN27 30.00 C 0.65 0.65 0.63 0.64 -0.06 43 77 156 +77
28JAN27 31.00 C 0.00 0.00 0.00 0.53 -0.04 43 0 100 0
28JAN27 32.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 102 0
28JAN27 34.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 100 0
28JAN27 35.00 C 0.00 0.00 0.00 0.25 +0.02 46 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 61 0
28JAN27 37.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 75 0
28JAN27 38.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 300 0
28JAN27 42.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.62 -0.26 73 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.37 -0.32 70 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.13 -0.30 70 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.88 -0.29 67 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.65 -0.29 69 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.40 -0.31 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.15 -0.32 64 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.68 -0.29 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.19 -0.31 61 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.71 -0.31 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.23 -0.33 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.76 -0.33 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.28 -0.26 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.81 -0.32 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.34 -0.30 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.87 -0.26 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.41 -0.32 50 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 8.96 -0.25 49 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 8.50 -0.17 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 8.06 -0.26 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.62 -0.26 46 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 7.20 -0.29 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.78 -0.25 45 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 6.33 -0.32 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.93 -0.33 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.55 -0.28 42 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 5.17 -0.33 41 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 4.49 -0.29 41 0 290 0
30MAR27 22.00 C 3.88 3.88 3.87 3.92 -0.20 41 84 1,722 +56
30MAR27 23.00 C 0.00 0.00 0.00 3.36 -0.16 41 0 1,295 0
30MAR27 24.00 C 2.82 2.86 2.76 2.84 -0.17 41 5,068 5,989 +4,966
30MAR27 25.00 C 2.39 2.40 2.39 2.43 -0.14 41 100 3,192 +13
30MAR27 26.00 C 0.00 0.00 0.00 2.07 -0.13 41 0 9,275 0
30MAR27 27.00 C 1.74 1.75 1.74 1.75 -0.11 41 32 3,738 +2
30MAR27 28.00 C 1.48 1.49 1.42 1.50 -0.08 42 937 6,639 +834
30MAR27 29.00 C 1.26 1.26 1.26 1.28 -0.07 42 5,001 8,465 +4,854
30MAR27 30.00 C 1.08 1.08 1.08 1.09 -0.06 42 10 5,300 0
30MAR27 31.00 C 0.92 0.94 0.92 0.92 -0.08 42 14 3,863 +2
30MAR27 32.00 C 0.00 0.00 0.00 0.78 -0.08 43 0 15,664 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.08 43 0 10,831 0
30MAR27 34.00 C 0.60 0.60 0.60 0.57 -0.07 43 1 7,032 0
30MAR27 35.00 C 0.53 0.53 0.53 0.48 -0.07 43 4 4,759 -4
30MAR27 36.00 C 0.00 0.00 0.00 0.41 -0.06 44 0 907 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 -0.05 44 0 364 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 1,248 0
30MAR27 39.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 2,101 0
30MAR27 40.00 C 0.30 0.30 0.30 0.22 -0.04 45 51 7,200 +50
30MAR27 41.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 895 0
30MAR27 42.00 C 0.25 0.25 0.25 0.17 -0.02 45 1 355 -1
30MAR27 43.00 C 0.24 0.24 0.24 0.14 -0.03 45 2 510 +2
30MAR27 44.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 619 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 2,429 0
30MAR27 46.00 C 0.18 0.18 0.18 0.10 -0.02 47 11 318 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 295 0
30MAR27 50.00 C 0.16 0.16 0.16 0.06 -0.01 48 1 2,513 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 0.00 50 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 50 0 51 0
30MAR27 60.00 C 0.06 0.06 0.06 0.02 0.00 50 20 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 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 58 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 15.71 -0.30 63 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.47 -0.31 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.23 -0.30 61 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.00 -0.30 61 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.75 -0.31 59 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.51 -0.30 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.28 -0.31 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.81 -0.31 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.35 -0.30 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.87 -0.33 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.42 -0.31 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.95 -0.31 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.49 -0.32 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.04 -0.33 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.59 -0.30 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.16 -0.25 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.72 -0.25 48 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 9.29 -0.24 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.81 -0.33 45 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.40 -0.35 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.00 -0.33 44 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 7.60 -0.33 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.21 -0.31 43 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.84 -0.36 43 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 -0.32 42 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 6.12 -0.32 42 0 2 0
29JUN27 20.00 C 5.90 5.90 5.90 5.82 -0.29 42 2 73 +2
29JUN27 21.00 C 0.00 0.00 0.00 5.13 -0.29 41 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 4.63 -0.07 42 0 521 0
29JUN27 23.00 C 4.05 4.05 4.05 4.17 -0.24 43 3 496 +3
29JUN27 24.00 C 3.65 3.65 3.59 3.62 -0.21 42 172 2,041 +170
29JUN27 25.00 C 0.00 0.00 0.00 3.18 -0.16 41 0 1,658 0
29JUN27 26.00 C 0.00 0.00 0.00 2.84 -0.11 42 2,000 3,814 +1,500
29JUN27 27.00 C 0.00 0.00 0.00 2.51 -0.10 42 0 1,402 0
29JUN27 28.00 C 2.18 2.18 2.18 2.22 -0.08 42 2 7,267 0
29JUN27 29.00 C 0.00 0.00 0.00 1.97 -0.08 42 0 1,653 0
29JUN27 30.00 C 0.00 0.00 0.00 1.74 -0.09 42 0 1,560 0
29JUN27 31.00 C 0.00 0.00 0.00 1.54 -0.08 42 0 1,018 0
29JUN27 32.00 C 0.00 0.00 0.00 1.39 -0.05 43 0 1,285 0
29JUN27 33.00 C 0.00 0.00 0.00 1.22 -0.06 43 0 1,521 0
29JUN27 34.00 C 1.21 1.21 1.21 1.11 -0.02 44 4 2,983 0
29JUN27 35.00 C 0.00 0.00 0.00 1.00 0.00 44 0 384 0
29JUN27 36.00 C 0.00 0.00 0.00 0.89 +0.01 44 0 74 0
29JUN27 37.00 C 0.00 0.00 0.00 0.80 +0.02 44 0 286 0
29JUN27 38.00 C 0.73 0.73 0.73 0.72 +0.03 45 5 385 +5
29JUN27 39.00 C 0.00 0.00 0.00 0.66 +0.05 45 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 0.62 +0.07 46 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 0.55 +0.06 46 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.52 +0.09 47 0 129 0
29JUN27 43.00 C 0.00 0.00 0.00 0.47 +0.08 47 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.44 +0.10 47 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.41 +0.10 48 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.38 +0.10 48 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.35 +0.10 49 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.33 +0.11 49 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.31 +0.11 50 0 134 0
29JUN27 50.00 C 0.00 0.00 0.00 0.29 +0.11 50 0 243 0
29JUN27 52.50 C 0.00 0.00 0.00 0.24 +0.10 50 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.21 +0.10 52 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 +0.09 52 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 +0.09 53 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 +0.08 54 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 +0.08 55 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.12 +0.08 56 0 42 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 +0.08 57 0 1 0
29JUN27 72.50 C 0.08 0.10 0.08 0.09 +0.07 57 16 16 +16
29JUN27 75.00 C 0.00 0.00 0.00 0.08 +0.07 57 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 +0.06 58 0 215 0
29SEP27 8.50 C 0.00 0.00 0.00 15.86 -0.26 63 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.63 -0.25 62 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.40 -0.30 62 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.14 -0.31 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.94 -0.31 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.71 -0.31 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.48 -0.34 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.99 -0.31 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.54 -0.36 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.09 -0.36 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.60 -0.35 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.21 -0.29 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.72 -0.34 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.35 -0.29 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.91 -0.30 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.47 -0.35 48 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 10.02 -0.34 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.67 -0.28 47 0 0 0
29SEP27 16.00 C 9.25 9.25 9.25 9.27 -0.28 47 1 1 +1
29SEP27 16.50 C 0.00 0.00 0.00 8.83 -0.33 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.44 -0.34 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.07 -0.33 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.71 -0.32 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.35 -0.32 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.01 -0.35 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.68 -0.34 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.35 -0.32 42 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 5.74 -0.32 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.26 -0.20 42 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.75 -0.17 42 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.28 -0.26 42 0 66 0
29SEP27 25.00 C 3.70 3.70 3.70 3.85 -0.18 42 5 59 0
29SEP27 26.00 C 3.44 3.44 3.44 3.51 -0.12 42 2 339 0
29SEP27 27.00 C 0.00 0.00 0.00 3.17 -0.14 42 0 175 0
29SEP27 28.00 C 0.00 0.00 0.00 2.88 -0.08 42 0 1,049 0
29SEP27 29.00 C 2.55 2.55 2.55 2.60 -0.09 42 3 50 -3
29SEP27 30.00 C 0.00 0.00 0.00 2.35 -0.07 43 0 97 0
29SEP27 31.00 C 0.00 0.00 0.00 2.14 -0.03 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 1.93 -0.01 43 0 23 0
29SEP27 33.00 C 1.74 1.74 1.74 1.77 +0.03 43 1 10 +1
29SEP27 34.00 C 0.00 0.00 0.00 1.61 +0.05 43 0 149 0
29SEP27 35.00 C 1.48 1.48 1.48 1.49 +0.10 44 35 84 +35
29SEP27 36.00 C 0.00 0.00 0.00 1.35 +0.10 44 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.24 +0.13 44 0 16 0
29SEP27 38.00 C 0.00 0.00 0.00 1.14 +0.14 44 0 115 0
29SEP27 39.00 C 0.00 0.00 0.00 1.05 +0.16 45 0 367 0
29SEP27 40.00 C 0.95 0.96 0.95 0.96 +0.17 45 7 131 +3
29SEP27 41.00 C 0.00 0.00 0.00 0.90 +0.19 45 0 381 0
29SEP27 42.00 C 0.00 0.00 0.00 0.82 +0.19 45 0 106 0
29SEP27 43.00 C 0.00 0.00 0.00 0.76 +0.20 45 0 135 0
29SEP27 44.00 C 0.00 0.00 0.00 0.71 +0.21 46 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.66 +0.21 46 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.62 +0.22 46 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.58 +0.22 47 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.54 +0.22 47 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.51 +0.23 47 0 204 0
29SEP27 50.00 C 0.00 0.00 0.00 0.48 +0.23 47 0 252 0
29SEP27 52.50 C 0.00 0.00 0.00 0.41 +0.22 48 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.35 +0.21 49 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.31 +0.20 49 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.27 +0.19 50 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.24 +0.18 50 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.21 +0.16 51 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.19 +0.15 51 0 7 0
29SEP27 70.00 C 0.00 0.00 0.00 0.17 +0.14 52 0 130 0
TOTAL CALL 26,408 481,596 +18,958
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 147 0 60 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 60 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 473 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
09OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 174 0
09OCT26 22.50 P 0.04 0.04 0.03 0.03 0.00 56 60 346 -10
09OCT26 23.00 P 0.09 0.11 0.06 0.08 +0.01 54 15 582 -2
09OCT26 23.50 P 0.18 0.27 0.16 0.19 +0.05 52 214 602 +57
09OCT26 24.00 P 0.43 0.49 0.37 0.37 +0.07 48 288 1,125 0
09OCT26 24.50 P 0.67 0.67 0.67 0.69 +0.15 47 6 127 +6
09OCT26 25.00 P 0.00 0.00 0.00 1.13 +0.21 54 3 484 -3
09OCT26 25.50 P 0.00 0.00 0.00 1.57 +0.22 47 0 134 0
09OCT26 26.00 P 0.00 0.00 0.00 2.07 +0.27 59 0 543 0
09OCT26 26.50 P 0.00 0.00 0.00 2.56 +0.30 0 0 39 0
09OCT26 27.00 P 0.00 0.00 0.00 3.06 +0.31 0 0 30 0
09OCT26 27.50 P 0.00 0.00 0.00 3.56 +0.32 0 0 0 -12
09OCT26 28.00 P 0.00 0.00 0.00 4.06 +0.28 0 0 0 -2
09OCT26 28.50 P 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.06 +0.32 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.06 +0.25 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.56 +0.27 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.06 +0.32 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.56 +0.32 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.06 +0.32 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.06 +0.32 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.56 +0.32 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.06 +0.32 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.56 +0.32 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 11.06 +0.32 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 11.56 +0.32 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 12.06 +0.28 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.01 0.01 0.01 0.01 0.00 59 40 40 +40
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 1 0
16OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 12 0
16OCT26 21.50 P 0.08 0.08 0.08 0.05 +0.01 46 60 64 +59
16OCT26 22.00 P 0.13 0.13 0.11 0.09 +0.02 45 72 113 +32
16OCT26 22.50 P 0.15 0.18 0.15 0.16 +0.03 44 158 47 +23
16OCT26 23.00 P 0.28 0.33 0.25 0.26 +0.03 42 334 319 +300
16OCT26 23.50 P 0.46 0.46 0.41 0.41 +0.04 41 510 375 +271
16OCT26 24.00 P 0.58 0.71 0.58 0.63 +0.05 40 1,476 1,819 +1,176
16OCT26 24.50 P 0.00 0.00 0.00 0.90 +0.08 38 0 31 0
16OCT26 25.00 P 0.00 0.00 0.00 1.26 +0.10 39 3 6 +3
16OCT26 25.50 P 0.00 0.00 0.00 1.68 +0.13 40 0 1 0
16OCT26 26.00 P 0.00 0.00 0.00 2.15 +0.24 44 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 2.60 +0.18 43 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.08 +0.27 44 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.57 +0.29 46 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.06 +0.28 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.56 +0.20 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.06 +0.21 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.56 +0.19 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.06 +0.21 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.56 +0.19 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.06 +0.21 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.56 +0.21 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.06 +0.21 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.56 +0.21 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.06 +0.21 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 10.56 - 0 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 102 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 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 390 0
29OCT26 19.00 P 0.04 0.04 0.04 0.02 -0.01 47 20 978 +18
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 47 0 831 0
29OCT26 20.00 P 0.07 0.07 0.07 0.06 0.00 46 130 1,360 0
29OCT26 21.00 P 0.16 0.16 0.13 0.13 0.00 44 528 6,303 -20
29OCT26 22.00 P 0.30 0.31 0.26 0.25 -0.01 40 139 4,540 -3
29OCT26 23.00 P 0.47 0.60 0.47 0.49 +0.02 39 92 9,197 -10
29OCT26 24.00 P 0.94 1.02 0.89 0.87 +0.02 36 1,886 7,896 +1,024
29OCT26 25.00 P 1.50 1.70 1.50 1.49 +0.07 37 306 10,268 +37
29OCT26 26.00 P 2.37 2.37 2.35 2.24 +0.05 36 101 7,999 -101
29OCT26 27.00 P 3.20 3.20 3.14 3.11 +0.22 34 18 5,805 -9
29OCT26 28.00 P 4.19 4.19 4.05 4.12 +0.27 43 259 3,915 -105
29OCT26 29.00 P 0.00 0.00 0.00 5.08 +0.23 44 0 3,572 0
29OCT26 30.00 P 0.00 0.00 0.00 6.06 +0.21 0 4 345 -157
29OCT26 31.00 P 0.00 0.00 0.00 7.06 +0.21 0 0 272 -31
29OCT26 32.00 P 0.00 0.00 0.00 8.06 +0.19 0 0 4 -317
29OCT26 33.00 P 0.00 0.00 0.00 9.06 +0.18 0 0 300 -63
29OCT26 34.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.06 +0.19 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.06 +0.26 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.06 +0.19 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.06 +0.19 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.06 +0.19 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.06 +0.19 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.06 +0.22 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.06 +0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.06 +0.19 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.06 +0.26 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.06 +0.26 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.06 +0.19 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.06 +0.19 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.06 +0.19 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.56 +0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.06 +0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.06 +0.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.56 +0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.06 +0.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.56 +0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 51.06 +0.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 53.56 +0.26 0 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 0.00 103 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 95 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 83 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 63 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 50 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 50 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 47 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 0.00 46 0 143 0
27NOV26 18.50 P 0.14 0.14 0.14 0.10 0.00 45 2 286 +2
27NOV26 19.00 P 0.16 0.16 0.16 0.14 0.00 45 30 564 0
27NOV26 19.50 P 0.20 0.20 0.20 0.18 0.00 44 50 458 0
27NOV26 20.00 P 0.28 0.28 0.26 0.25 0.00 44 46 1,083 +22
27NOV26 21.00 P 0.45 0.46 0.42 0.40 0.00 43 212 3,896 +18
27NOV26 22.00 P 0.66 0.72 0.66 0.64 0.00 41 53 2,075 +13
27NOV26 23.00 P 1.07 1.08 0.98 0.98 +0.03 41 70 7,966 -18
27NOV26 24.00 P 1.45 1.58 1.41 1.41 +0.05 40 221 3,832 -8
27NOV26 25.00 P 2.00 2.10 2.00 2.00 +0.09 40 55 4,613 +10
27NOV26 26.00 P 2.80 2.80 2.70 2.66 +0.08 39 20 4,195 +10
27NOV26 27.00 P 3.31 3.31 3.31 3.47 +0.11 41 26 2,279 0
27NOV26 28.00 P 4.42 4.42 4.33 4.35 +0.18 43 56 1,954 -41
27NOV26 29.00 P 5.27 5.27 5.27 5.22 +0.19 42 1 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 6.17 +0.22 44 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 7.13 +0.20 46 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 8.10 +0.23 47 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 9.07 +0.19 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.06 +0.20 0 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 11.06 +0.19 0 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 12.06 +0.21 0 0 0 -8
27NOV26 37.00 P 0.00 0.00 0.00 13.06 +0.19 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.06 +0.19 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.06 +0.19 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.06 +0.19 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.06 +0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.06 +0.21 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.06 +0.19 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.06 +0.21 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.06 +0.21 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.06 +0.19 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.06 +0.19 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.06 +0.19 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.56 +0.21 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.06 +0.21 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.06 +0.18 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.56 +0.21 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 46.06 +0.21 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.56 +0.22 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 51.06 +0.18 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.56 +0.22 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 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 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 592 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 286 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 741 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 1,513 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.02 41 0 1,986 0
30DEC26 20.00 P 0.47 0.47 0.47 0.42 -0.01 41 5 3,494 +1
30DEC26 21.00 P 0.67 0.67 0.67 0.64 0.00 41 130 4,725 -130
30DEC26 22.00 P 0.00 0.00 0.00 0.92 +0.02 40 0 4,657 0
30DEC26 23.00 P 1.35 1.40 1.30 1.29 +0.03 39 35 20,301 +34
30DEC26 24.00 P 1.79 1.79 1.79 1.79 +0.07 40 13 9,327 +1
30DEC26 25.00 P 2.39 2.40 2.39 2.33 +0.06 39 2 15,373 0
30DEC26 26.00 P 0.00 0.00 0.00 3.00 +0.10 39 0 6,322 0
30DEC26 27.00 P 3.75 3.75 3.75 3.75 +0.11 40 1 8,653 -1
30DEC26 28.00 P 0.00 0.00 0.00 4.62 +0.28 42 0 6,735 0
30DEC26 29.00 P 5.21 5.21 5.21 5.61 +0.27 47 10 9,125 -10
30DEC26 30.00 P 0.00 0.00 0.00 6.32 +0.11 43 0 10,177 0
30DEC26 31.00 P 0.00 0.00 0.00 7.25 +0.19 44 0 4,452 0
30DEC26 32.00 P 0.00 0.00 0.00 8.17 +0.23 44 0 6,804 0
30DEC26 33.00 P 0.00 0.00 0.00 9.12 +0.19 44 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 10.08 +0.17 43 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 11.11 +0.23 49 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 12.14 +0.25 54 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 13.12 +0.22 56 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 14.14 +0.26 60 0 2,681 -1,738
30DEC26 39.00 P 0.00 0.00 0.00 15.12 +0.23 61 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 16.12 +0.23 63 0 566 -466
30DEC26 41.00 P 0.00 0.00 0.00 17.12 +0.23 66 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 18.11 +0.22 67 0 30 0
30DEC26 43.00 P 19.04 19.06 19.04 19.10 +0.23 68 100 484 -100
30DEC26 44.00 P 0.00 0.00 0.00 20.07 +0.22 66 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 21.06 +0.21 0 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 22.06 +0.19 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.06 +0.19 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.07 +0.20 78 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.56 +0.21 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.06 +0.21 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.08 +0.20 104 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.58 +0.23 107 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 46.06 +0.21 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.58 +0.24 114 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.08 +0.20 117 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.58 +0.24 120 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.08 +0.25 123 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 66 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.00 P 0.03 0.03 0.03 0.01 0.00 50 7 7 +7
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 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 0.00 43 0 10 0
28JAN27 16.00 P 0.13 0.13 0.13 0.09 +0.01 44 2 5 +2
28JAN27 16.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 34 0
28JAN27 17.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 1 0
28JAN27 18.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 25 0
28JAN27 18.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 33 0
28JAN27 19.00 P 0.45 0.45 0.44 0.40 +0.02 42 80 184 +80
28JAN27 19.50 P 0.51 0.53 0.51 0.50 +0.03 42 120 254 +60
28JAN27 20.00 P 0.62 0.64 0.59 0.60 +0.03 42 720 1,323 +640
28JAN27 21.00 P 0.86 0.90 0.85 0.82 -0.01 40 262 560 +250
28JAN27 22.00 P 1.18 1.18 1.16 1.13 0.00 39 10 1,570 +10
28JAN27 23.00 P 1.59 1.59 1.56 1.53 +0.03 39 454 2,210 +406
28JAN27 24.00 P 2.08 2.09 2.04 2.01 +0.04 39 751 842 +669
28JAN27 25.00 P 2.66 2.66 2.61 2.58 +0.06 39 90 293 +90
28JAN27 26.00 P 0.00 0.00 0.00 3.28 +0.14 40 0 76 0
28JAN27 27.00 P 4.02 4.02 4.02 3.99 +0.13 40 30 100 +30
28JAN27 28.00 P 0.00 0.00 0.00 4.82 +0.23 42 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 5.67 +0.28 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.52 +0.30 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.35 +0.27 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.31 +0.34 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.18 +0.24 42 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.12 +0.21 42 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.11 +0.23 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.14 +0.25 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.12 +0.22 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.14 +0.26 54 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.12 +0.23 55 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.12 +0.23 57 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.12 +0.23 59 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.11 +0.22 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.10 +0.23 61 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.07 +0.22 59 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.06 +0.21 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.06 +0.19 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.06 +0.19 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.07 +0.20 70 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.56 +0.21 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.06 +0.21 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 44 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 +0.02 43 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 653 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 +0.02 43 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.03 42 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.03 43 0 322 0
30MAR27 18.00 P 0.55 0.55 0.55 0.49 +0.03 42 60 4,824 +60
30MAR27 18.50 P 0.65 0.65 0.65 0.59 +0.03 42 60 3,330 +60
30MAR27 19.00 P 0.74 0.74 0.74 0.70 +0.04 42 60 1,193 +60
30MAR27 19.50 P 0.86 0.86 0.86 0.81 +0.03 42 60 928 +60
30MAR27 20.00 P 1.00 1.00 0.97 0.93 +0.01 41 68 4,677 +3
30MAR27 21.00 P 1.27 1.27 1.27 1.22 +0.02 40 75 5,971 +75
30MAR27 22.00 P 1.57 1.65 1.57 1.57 +0.03 40 107 6,867 +5
30MAR27 23.00 P 2.02 2.08 2.02 1.99 +0.05 39 42 5,470 0
30MAR27 24.00 P 2.51 2.51 2.51 2.48 +0.06 39 30 3,307 +30
30MAR27 25.00 P 0.00 0.00 0.00 3.04 +0.04 39 0 6,798 0
30MAR27 26.00 P 0.00 0.00 0.00 3.69 +0.09 39 0 12,790 0
30MAR27 27.00 P 4.49 4.49 4.49 4.37 +0.06 40 14 15,273 0
30MAR27 28.00 P 0.00 0.00 0.00 5.15 +0.14 41 0 6,661 0
30MAR27 29.00 P 0.00 0.00 0.00 5.99 +0.06 42 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 6.80 +0.25 42 0 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 7.70 +0.33 44 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 8.48 +0.25 42 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 9.44 +0.33 44 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 10.31 +0.31 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 11.23 +0.26 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 12.15 +0.26 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 13.12 +0.22 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 14.14 +0.26 46 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 15.12 +0.23 47 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 16.12 +0.23 49 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 17.12 +0.23 51 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 18.11 +0.22 52 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 19.10 +0.23 53 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 20.07 +0.22 51 0 153 -1
30MAR27 45.00 P 0.00 0.00 0.00 21.07 +0.22 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.07 +0.20 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.07 +0.20 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.07 +0.20 60 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.56 +0.21 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.06 +0.21 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.08 +0.20 80 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.58 +0.23 83 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.06 +0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.58 +0.24 88 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.08 +0.20 90 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.58 +0.24 92 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.02 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.01 43 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.74 0.00 43 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.85 +0.01 43 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 0.00 42 0 425 0
29JUN27 19.00 P 1.13 1.13 1.09 1.10 +0.03 42 5 916 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.02 42 0 716 0
29JUN27 20.00 P 0.00 0.00 0.00 1.38 +0.03 41 0 808 0
29JUN27 21.00 P 1.75 1.75 1.75 1.72 +0.04 41 1 4,045 0
29JUN27 22.00 P 0.00 0.00 0.00 2.11 +0.06 41 0 1,978 0
29JUN27 23.00 P 2.65 2.65 2.65 2.55 +0.02 40 95 3,349 +95
29JUN27 24.00 P 0.00 0.00 0.00 3.07 +0.10 40 0 3,654 0
29JUN27 25.00 P 0.00 0.00 0.00 3.62 +0.09 40 0 2,915 0
29JUN27 26.00 P 0.00 0.00 0.00 4.24 +0.10 40 2,000 6,286 +1,500
29JUN27 27.00 P 4.97 4.97 4.97 4.98 +0.17 41 30 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 5.73 +0.23 42 0 8,604 0
29JUN27 29.00 P 0.00 0.00 0.00 6.48 +0.25 42 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 7.23 +0.23 42 0 4,367 0
29JUN27 31.00 P 0.00 0.00 0.00 8.07 +0.28 43 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.90 +0.29 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 9.73 +0.27 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 10.62 +0.31 43 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 11.51 +0.33 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 12.41 +0.33 43 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 13.33 +0.34 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.20 +0.31 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 15.17 +0.28 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 16.12 +0.23 42 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 17.12 +0.23 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.11 +0.22 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.10 +0.23 46 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 20.07 +0.22 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.07 +0.22 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.07 +0.20 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.07 +0.20 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.07 +0.20 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.56 +0.21 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.06 +0.21 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.08 +0.20 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.58 +0.23 72 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.06 +0.21 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.58 +0.24 76 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.08 +0.20 78 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.58 +0.24 80 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 0.01 -0.01 40 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 36 0
29SEP27 11.00 P 0.19 0.19 0.19 0.08 -0.03 43 1 2 +1
29SEP27 11.50 P 0.00 0.00 0.00 0.11 -0.03 43 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 36 0
29SEP27 12.50 P 0.30 0.30 0.30 0.18 -0.03 43 1 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 11 0
29SEP27 13.50 P 0.39 0.39 0.39 0.27 -0.05 43 1 24 +1
29SEP27 14.00 P 0.00 0.00 0.00 0.33 -0.04 43 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.40 -0.05 43 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.48 -0.05 43 0 115 0
29SEP27 15.50 P 0.00 0.00 0.00 0.56 -0.05 43 0 131 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 -0.05 43 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 -0.04 43 0 103 0
29SEP27 17.00 P 0.00 0.00 0.00 0.88 0.00 43 0 7 0
29SEP27 17.50 P 1.03 1.03 1.03 1.02 +0.02 43 1 103 +1
29SEP27 18.00 P 1.15 1.15 1.15 1.14 +0.02 42 1 12 +1
29SEP27 18.50 P 0.00 0.00 0.00 1.28 +0.03 42 0 345 0
29SEP27 19.00 P 1.46 1.46 1.46 1.42 +0.01 42 1 162 0
29SEP27 19.50 P 0.00 0.00 0.00 1.59 +0.02 42 0 181 0
29SEP27 20.00 P 1.75 1.75 1.75 1.73 +0.01 41 1 316 0
29SEP27 21.00 P 2.14 2.18 2.14 2.12 +0.03 41 101 588 +101
29SEP27 22.00 P 0.00 0.00 0.00 2.53 +0.05 41 0 425 0
29SEP27 23.00 P 3.02 3.08 3.02 2.98 +0.05 40 30 572 0
29SEP27 24.00 P 0.00 0.00 0.00 3.52 +0.11 40 0 1,043 0
29SEP27 25.00 P 0.00 0.00 0.00 4.08 +0.10 40 0 841 0
29SEP27 26.00 P 0.00 0.00 0.00 4.69 +0.11 40 0 702 0
29SEP27 27.00 P 0.00 0.00 0.00 5.36 +0.26 40 0 173 0
29SEP27 28.00 P 0.00 0.00 0.00 6.09 +0.16 41 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 6.83 +0.20 41 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 7.63 +0.25 42 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 8.42 +0.26 42 0 4 0
29SEP27 32.00 P 0.00 0.00 0.00 9.23 +0.28 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 10.06 +0.29 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 10.89 +0.30 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 11.76 +0.31 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.64 +0.31 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 13.50 +0.30 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 14.42 +0.32 43 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 15.34 +0.34 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.21 +0.29 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 17.15 +0.26 41 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 18.16 +0.27 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.10 +0.23 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.07 +0.22 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.07 +0.22 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.07 +0.20 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.07 +0.20 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.06 +0.19 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.06 +0.19 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.07 +0.20 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 28.56 +0.19 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.06 +0.18 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.56 +0.21 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.06 +0.21 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.56 +0.18 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.08 +0.20 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.58 +0.23 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 46.06 +0.21 0 0 0 0
TOTAL PUT 13,231 475,049 +4,088
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$ 240.200
09OCT26 192.50 C 0.00 0.00 0.00 47.74 -9.01 99 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 45.24 -9.02 93 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 42.74 -9.02 87 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 40.24 -9.03 81 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 37.75 -9.03 85 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 35.27 -9.03 87 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 32.79 -9.04 86 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 30.33 -9.04 86 0 0 0
09OCT26 212.50 C 0.00 0.00 0.00 27.89 -9.04 86 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 25.49 -9.02 86 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 23.13 -8.99 87 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 20.82 -8.95 86 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 18.59 -8.88 87 0 0 0
09OCT26 225.00 C 0.00 0.00 0.00 16.44 -8.77 86 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 13.97 -9.06 77 0 0 0
09OCT26 230.00 C 9.00 9.50 9.00 12.11 -8.81 79 10 5 +5
09OCT26 232.50 C 11.24 11.24 7.50 10.38 -8.03 81 203 77 +60
09OCT26 235.00 C 9.70 9.70 6.24 8.80 -7.65 82 10,486 9,594 +9,579
09OCT26 237.50 C 5.56 6.85 5.20 7.37 -7.31 83 262 71 -45
09OCT26 240.00 C 8.87 8.87 4.30 6.09 -6.92 84 10,751 1,376 -8,222
09OCT26 242.50 C 3.66 4.45 3.66 4.97 -6.48 84 468 534 +209
09OCT26 245.00 C 5.80 5.80 3.03 4.01 -6.01 85 325 556 +128
09OCT26 247.50 C 4.18 4.18 2.45 3.25 -5.45 86 88 52 -19
09OCT26 250.00 C 3.91 3.91 2.00 2.61 -4.89 87 937 1,337 +480
09OCT26 252.50 C 3.24 3.24 1.83 2.05 -4.37 87 240 358 +122
09OCT26 255.00 C 2.64 2.75 1.50 1.57 -3.89 87 509 923 -122
09OCT26 257.50 C 1.62 1.89 1.21 1.18 -3.43 87 303 325 +197
09OCT26 260.00 C 1.52 1.55 1.00 0.87 -3.13 87 389 691 +68
09OCT26 262.50 C 1.29 1.29 1.29 0.64 -2.57 87 15 1,028 +15
09OCT26 265.00 C 1.07 1.07 0.85 0.46 -2.28 87 37 200 +15
09OCT26 267.50 C 0.80 0.80 0.80 0.33 -1.86 87 7 118 0
09OCT26 270.00 C 0.54 0.58 0.51 0.23 -1.64 87 137 523 -102
09OCT26 272.50 C 0.00 0.00 0.00 0.16 -1.35 87 0 104 0
09OCT26 275.00 C 0.44 0.44 0.44 0.11 -1.10 87 40 95 -40
09OCT26 277.50 C 0.00 0.00 0.00 0.08 -0.88 88 0 165 0
09OCT26 280.00 C 0.00 0.00 0.00 0.05 -0.71 87 0 416 0
09OCT26 282.50 C 0.00 0.00 0.00 0.04 -0.56 89 0 105 0
09OCT26 285.00 C 0.00 0.00 0.00 0.03 -0.43 90 0 196 0
09OCT26 287.50 C 0.00 0.00 0.00 0.02 -0.34 90 0 105 0
09OCT26 290.00 C 0.00 0.00 0.00 0.01 -0.27 88 0 15 0
09OCT26 292.50 C 0.00 0.00 0.00 0.01 -0.20 91 0 20 0
09OCT26 295.00 C 0.00 0.00 0.00 0.01 -0.15 95 0 30 0
09OCT26 297.50 C 0.00 0.00 0.00 0.01 -0.11 98 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 0.01 -0.08 102 0 125 0
09OCT26 305.00 C 0.00 0.00 0.00 0.01 -0.04 109 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.01 -0.02 116 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 48.30 -8.95 81 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 45.93 -8.93 81 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 43.59 -8.90 81 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 41.28 -8.86 80 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 39.01 -7.87 80 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 36.79 -8.74 81 0 0 0
16OCT26 207.50 C 0.00 0.00 0.00 34.61 -8.67 81 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 32.48 -8.59 81 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 30.41 -8.49 81 0 0 0
16OCT26 215.00 C 0.00 0.00 0.00 28.40 -8.38 81 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 26.45 -8.26 81 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 24.58 -8.12 81 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 22.77 -7.97 81 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 21.05 -7.79 81 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 19.40 -7.61 81 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 17.30 -7.94 77 0 132 0
16OCT26 232.50 C 14.07 14.07 13.48 15.85 -7.69 77 30 30 +30
16OCT26 235.00 C 12.60 12.60 12.60 14.49 -7.41 78 1 1 +1
16OCT26 237.50 C 0.00 0.00 0.00 13.21 -7.13 78 0 16 0
16OCT26 240.00 C 9.39 11.49 9.39 12.01 -6.28 78 88 78 +64
16OCT26 242.50 C 9.02 9.67 9.02 10.88 -6.04 78 45 30 +30
16OCT26 245.00 C 8.81 8.81 8.35 9.84 -5.77 79 23 213 +15
16OCT26 247.50 C 7.83 7.83 7.81 8.87 -5.51 79 130 298 +100
16OCT26 250.00 C 7.37 7.72 6.70 7.97 -5.25 79 210 444 +45
16OCT26 252.50 C 6.51 6.51 6.51 7.15 -4.98 79 30 228 +20
16OCT26 255.00 C 5.38 5.89 5.38 6.39 -4.71 79 60 198 0
16OCT26 257.50 C 6.75 6.75 5.35 5.70 -4.44 79 17 82 -11
16OCT26 260.00 C 4.87 5.00 4.87 5.06 -4.18 79 25 26 +23
16OCT26 262.50 C 0.00 0.00 0.00 4.62 -3.79 80 0 82 0
16OCT26 265.00 C 0.00 0.00 0.00 4.18 -3.46 81 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 3.72 -3.20 82 0 37 0
16OCT26 270.00 C 4.20 4.20 3.00 3.27 -2.99 81 154 191 +123
16OCT26 272.50 C 3.19 3.19 3.19 2.87 -2.78 81 30 15 0
16OCT26 275.00 C 2.94 2.94 2.92 2.51 -2.64 81 25 12 -25
16OCT26 277.50 C 2.71 2.71 2.71 2.20 -2.50 81 115 115 +85
16OCT26 280.00 C 2.50 2.52 2.40 1.91 -2.38 81 295 214 +65
16OCT26 282.50 C 0.00 0.00 0.00 1.66 -2.24 81 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 1.44 -2.05 81 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 1.25 -1.86 81 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 1.04 -1.73 81 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.90 -1.57 81 0 60 0
16OCT26 295.00 C 1.35 1.35 1.35 0.79 -1.40 81 3 11 +3
16OCT26 297.50 C 0.00 0.00 0.00 0.68 - 81 0 0 -
16OCT26 300.00 C 0.00 0.00 0.00 0.57 - 81 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 98.05 -9.00 84 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 95.57 -9.01 83 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 93.10 -9.01 83 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 90.64 -9.00 84 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 88.19 -8.99 84 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 85.74 -8.99 84 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 83.30 -8.98 84 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 80.88 -8.97 84 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 78.47 -8.96 84 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 76.07 -8.94 84 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 73.69 -8.93 84 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 71.33 -8.91 84 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 68.99 -8.88 84 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 66.67 -8.85 84 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 64.37 -8.83 84 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 62.11 -8.78 84 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 59.87 -8.74 84 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 57.66 -8.70 84 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 55.48 -8.65 84 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 53.34 -8.60 84 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 51.24 -8.53 84 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 49.17 -8.47 84 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 47.15 -8.39 84 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 43.81 -9.67 74 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 40.10 -9.37 76 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 37.69 -7.93 84 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 34.25 -7.70 84 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 31.00 -7.45 84 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 27.96 -7.18 84 0 1 0
29OCT26 230.00 C 20.35 20.35 20.35 24.38 -7.64 80 1 90 0
29OCT26 235.00 C 19.01 19.01 19.01 21.84 -7.25 81 4 145 0
29OCT26 240.00 C 17.02 18.20 16.60 19.49 -6.07 81 22 353 +12
29OCT26 245.00 C 15.26 15.36 15.26 17.34 -5.75 81 25 481 +9
29OCT26 250.00 C 15.45 15.45 13.00 15.38 -5.42 82 35 585 +30
29OCT26 255.00 C 12.11 12.96 11.61 13.59 -5.10 82 76 828 +3
29OCT26 260.00 C 13.12 13.12 10.10 11.98 -4.77 82 68 2,020 +16
29OCT26 265.00 C 9.00 9.00 9.00 10.52 -4.45 82 50 2,483 +47
29OCT26 270.00 C 9.00 9.00 7.80 9.22 -4.13 82 36 3,639 -9
29OCT26 275.00 C 0.00 0.00 0.00 8.10 -3.77 83 0 4,008 0
29OCT26 280.00 C 8.50 8.50 6.33 7.17 -3.36 83 70 2,022 +30
29OCT26 285.00 C 5.85 6.16 5.85 6.41 -2.91 84 180 1,053 +124
29OCT26 290.00 C 5.33 5.50 5.33 5.61 -2.63 85 172 1,184 +172
29OCT26 295.00 C 0.00 0.00 0.00 4.85 -2.59 85 0 2,163 0
29OCT26 300.00 C 5.30 5.30 4.20 4.18 -2.60 85 374 4,763 -112
29OCT26 310.00 C 3.39 3.80 3.30 3.09 -2.13 84 240 4,505 +230
29OCT26 320.00 C 2.68 2.68 2.68 2.27 -1.72 84 60 2,269 +60
29OCT26 330.00 C 2.51 2.60 2.51 1.65 -1.37 84 229 2,259 +75
29OCT26 340.00 C 0.00 0.00 0.00 1.19 -1.09 84 0 1,937 0
29OCT26 350.00 C 1.80 1.80 1.80 0.85 -0.86 84 140 3,256 +140
29OCT26 360.00 C 1.55 1.65 1.55 0.61 -0.67 84 176 519 -150
29OCT26 370.00 C 0.00 0.00 0.00 0.43 -0.52 84 0 1,105 0
29OCT26 380.00 C 0.00 0.00 0.00 0.30 -0.40 84 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.21 -0.31 84 0 462 0
29OCT26 400.00 C 0.98 0.98 0.92 0.15 -0.23 84 13 1,763 -13
29OCT26 410.00 C 0.00 0.00 0.00 0.11 -0.16 84 0 5,152 0
29OCT26 420.00 C 0.00 0.00 0.00 0.08 -0.12 85 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.05 -0.10 84 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.03 -0.08 83 0 578 0
29OCT26 450.00 C 0.00 0.00 0.00 0.02 -0.06 83 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 90 0 443 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 94 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 98 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 100 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 106 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 120 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 99.47 -9.18 84 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 97.15 -9.19 84 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 94.85 -9.20 84 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 92.57 -9.21 84 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 90.31 -9.22 84 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 88.07 -9.23 84 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 85.86 -9.23 84 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 83.67 -9.23 84 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 81.50 -9.24 84 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 79.37 -9.23 84 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 77.26 -9.23 84 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 72.92 -8.95 67 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 71.11 -9.21 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 71.10 -9.21 84 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 69.11 -7.24 84 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 67.15 -9.19 84 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 65.23 -9.16 84 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 61.48 -11.00 75 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 61.47 -9.12 84 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 59.65 -9.09 84 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 57.86 -9.05 84 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 56.10 -9.02 84 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 54.38 -8.98 84 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 52.70 -8.94 84 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 49.44 -8.84 84 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 46.32 -8.73 84 0 0 0
27NOV26 215.00 C 37.37 37.37 37.37 43.35 -7.05 84 15 15 +15
27NOV26 220.00 C 35.69 35.69 35.69 40.52 -8.47 84 15 15 +15
27NOV26 225.00 C 32.21 32.21 32.21 36.69 -8.08 80 15 45 +15
27NOV26 230.00 C 30.82 30.82 30.82 34.22 -9.23 81 30 66 +15
27NOV26 235.00 C 27.58 27.58 27.58 31.88 -7.76 81 15 110 +15
27NOV26 240.00 C 26.80 26.80 26.80 29.68 -7.58 81 1 186 0
27NOV26 245.00 C 23.76 24.88 23.76 27.59 -7.40 81 20 82 +15
27NOV26 250.00 C 25.00 25.00 25.00 25.63 -7.21 81 40 398 +40
27NOV26 255.00 C 27.44 27.44 27.44 23.79 -7.01 82 13 374 +13
27NOV26 260.00 C 19.80 19.80 19.80 22.06 -6.81 82 1 189 0
27NOV26 265.00 C 0.00 0.00 0.00 20.44 -6.60 82 0 274 0
27NOV26 270.00 C 18.60 18.60 15.60 18.93 -6.38 82 24 822 +20
27NOV26 275.00 C 0.00 0.00 0.00 17.51 -6.17 82 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 16.19 -5.96 82 0 255 0
27NOV26 285.00 C 13.02 13.02 13.02 14.96 -5.74 82 5 420 0
27NOV26 290.00 C 0.00 0.00 0.00 13.81 -5.53 82 0 109 0
27NOV26 295.00 C 11.50 11.50 11.50 12.74 -5.32 82 5 147 0
27NOV26 300.00 C 10.90 10.90 10.90 11.75 -5.10 82 5 815 -5
27NOV26 310.00 C 0.00 0.00 0.00 9.98 -4.68 83 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 8.46 -4.28 83 0 875 0
27NOV26 330.00 C 0.00 0.00 0.00 7.29 -3.76 83 0 1,214 0
27NOV26 340.00 C 0.00 0.00 0.00 6.42 -3.16 84 0 696 0
27NOV26 350.00 C 5.20 5.20 5.20 5.39 -2.90 84 10 674 +10
27NOV26 360.00 C 0.00 0.00 0.00 4.56 -2.61 84 0 237 0
27NOV26 370.00 C 0.00 0.00 0.00 3.84 -2.36 84 0 136 0
27NOV26 380.00 C 0.00 0.00 0.00 3.22 -2.13 84 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 2.71 -1.94 84 0 209 0
27NOV26 400.00 C 2.88 2.88 2.88 2.27 -1.92 84 40 543 +40
27NOV26 410.00 C 0.00 0.00 0.00 1.91 -1.74 84 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 1.60 -1.55 84 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 1.34 -1.37 84 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 1.12 -1.22 84 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.91 -1.04 84 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.77 -0.96 84 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.64 -0.81 84 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.54 -0.71 84 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.45 -0.63 84 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.38 -0.55 84 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.32 -0.48 84 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.26 -0.45 84 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.22 -0.39 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.19 -0.32 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.16 -0.28 84 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.13 -0.25 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.11 -0.22 84 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.09 -0.19 83 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.08 -0.17 84 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.06 -0.15 83 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.05 -0.13 83 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.04 -0.12 83 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.03 -0.11 82 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.02 -0.10 80 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 -0.08 79 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 101.86 -8.65 83 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 99.71 -8.62 83 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 97.59 -8.58 83 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 95.48 -8.55 83 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 93.41 -6.12 83 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 88.62 -8.68 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 86.66 -8.43 68 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.38 -7.52 73 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 85.37 -6.33 83 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 83.43 -8.26 83 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 79.64 -8.15 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 79.63 -8.15 83 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 75.44 -7.85 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 74.16 -7.30 76 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 74.15 -6.14 83 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 72.38 -7.90 83 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 68.94 -7.19 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 68.93 -6.04 83 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 67.25 -7.71 83 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 65.60 -5.44 83 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 63.99 -5.41 83 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 62.40 -5.39 83 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 60.84 -5.82 83 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 59.31 -7.34 83 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 56.34 -5.28 83 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 53.49 -5.22 83 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 49.24 -6.66 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 46.70 -6.50 79 0 578 0
30DEC26 225.00 C 0.00 0.00 0.00 44.27 -6.34 79 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 41.95 -6.17 80 0 90 0
30DEC26 235.00 C 33.30 33.30 33.30 39.73 -7.42 80 27 42 +27
30DEC26 240.00 C 31.84 32.70 31.60 37.62 -5.83 80 600 3,779 +530
30DEC26 245.00 C 0.00 0.00 0.00 35.60 -5.67 80 0 790 0
30DEC26 250.00 C 0.00 0.00 0.00 33.68 -5.50 80 0 801 0
30DEC26 255.00 C 0.00 0.00 0.00 31.85 -5.34 80 0 2,268 0
30DEC26 260.00 C 0.00 0.00 0.00 30.11 -5.17 81 0 1,164 0
30DEC26 265.00 C 0.00 0.00 0.00 28.46 -5.00 81 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 26.89 -4.84 81 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 25.40 -4.68 81 0 838 0
30DEC26 280.00 C 19.70 19.70 19.70 23.98 -4.53 81 4 724 +4
30DEC26 285.00 C 0.00 0.00 0.00 23.34 -3.67 83 0 753 0
30DEC26 290.00 C 0.00 0.00 0.00 21.37 -4.22 81 0 999 0
30DEC26 295.00 C 0.00 0.00 0.00 20.79 -3.45 83 0 129 0
30DEC26 300.00 C 0.00 0.00 0.00 19.03 -3.92 81 0 150 0
30DEC26 310.00 C 0.00 0.00 0.00 17.46 -3.11 83 0 851 0
30DEC26 320.00 C 14.00 14.00 13.10 15.06 -3.37 81 12 1,547 +2
30DEC26 330.00 C 0.00 0.00 0.00 13.80 -3.21 83 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 12.26 -2.50 83 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 10.89 -2.31 83 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 9.67 -2.14 83 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 8.58 -2.30 83 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 7.62 -1.82 83 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 6.76 -1.94 83 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 6.00 -1.77 83 0 505 0
30DEC26 410.00 C 0.00 0.00 0.00 5.33 -1.62 83 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 4.73 -1.48 83 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 4.20 -1.52 83 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 3.73 -1.38 83 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 3.31 -1.26 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 2.94 -1.15 83 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 2.61 -1.05 83 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 2.32 -0.95 83 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 2.06 -0.87 83 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 1.83 -0.79 83 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 1.63 -0.71 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 1.50 -0.60 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 1.33 -0.55 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 1.19 -0.50 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 1.06 -0.41 83 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.91 -0.44 83 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.81 -0.37 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.73 -0.36 83 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.65 -0.33 83 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.60 -0.25 83 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.53 -0.26 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.48 -0.21 83 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.42 -0.22 83 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.38 -0.18 83 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.34 -0.16 83 0 75 0
30DEC26 660.00 C 1.36 1.40 1.36 0.30 -0.15 83 30 1,440 +30
28JAN27 145.00 C 0.00 0.00 0.00 102.29 -8.58 83 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 100.29 -8.54 83 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 98.32 -8.51 83 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 93.49 -9.41 70 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 92.58 -10.31 75 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 92.57 -8.38 83 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 90.70 -8.34 83 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 88.86 -8.30 83 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 85.28 -8.20 77 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 85.27 -8.20 83 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 83.51 -8.15 83 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 80.08 -8.05 77 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 80.07 -8.05 83 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 76.76 -7.94 78 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 76.75 -7.94 83 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 75.13 -7.88 83 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 71.98 -7.77 79 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 71.97 -7.77 83 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 70.42 -7.72 83 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 67.43 -7.59 79 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 67.42 -7.59 83 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 64.54 -7.46 79 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 64.53 -7.46 83 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 59.89 -7.11 78 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 59.05 -7.21 83 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 54.78 -6.85 79 0 0 0
28JAN27 220.00 C 43.61 43.61 43.61 52.37 -8.55 79 14 14 +14
28JAN27 225.00 C 41.45 41.45 41.45 50.05 -6.59 79 18 18 +18
28JAN27 230.00 C 39.43 39.43 39.43 47.82 -6.46 80 15 15 +15
28JAN27 235.00 C 37.52 37.52 37.52 45.69 -6.31 80 15 45 +15
28JAN27 240.00 C 35.71 35.71 35.71 43.64 -6.18 80 15 30 +15
28JAN27 245.00 C 34.01 34.01 34.01 41.68 -6.03 80 15 65 +15
28JAN27 250.00 C 32.40 32.40 32.40 39.79 -5.90 80 8 8 +8
28JAN27 255.00 C 0.00 0.00 0.00 37.99 -5.76 80 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 36.26 -5.63 80 0 15 0
28JAN27 265.00 C 0.00 0.00 0.00 34.61 -5.49 81 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 33.03 -5.35 81 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 32.50 -4.23 83 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 30.08 -5.07 81 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 28.69 -4.95 81 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 28.22 -3.96 83 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 26.11 -4.68 81 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 24.91 -5.46 81 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 22.66 -4.30 81 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 20.62 -4.05 81 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 19.33 -3.24 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 17.06 -3.60 81 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 16.00 -2.90 83 0 11 0
28JAN27 360.00 C 0.00 0.00 0.00 14.12 -3.17 82 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 13.24 -2.58 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 12.05 -2.43 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 10.96 -2.30 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 9.98 -2.53 83 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 9.09 -2.02 83 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 8.03 -2.15 82 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 7.42 -1.90 82 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 6.87 -1.67 83 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 6.26 -1.57 83 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 5.88 -1.42 83 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 5.36 -1.44 83 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 4.89 -1.49 83 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 4.46 -1.42 83 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 4.07 -1.33 83 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 109.19 -8.30 82 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 107.37 -8.25 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 103.80 -9.97 76 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 103.79 -8.16 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 102.03 -8.12 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 100.30 -8.08 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 98.60 -8.03 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 96.92 -7.98 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 95.26 -7.93 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 93.63 -7.88 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 90.45 -9.40 78 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 90.44 -7.78 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 88.88 -7.73 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 87.34 -7.68 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 85.83 -7.63 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 82.89 -9.02 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 82.88 -7.51 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 81.44 -7.46 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 80.02 -7.40 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 78.62 -7.35 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 77.25 -7.29 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 75.90 -7.23 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 74.57 -7.18 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 73.26 -7.12 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 70.71 -7.00 82 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 68.24 -6.89 82 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 65.86 -6.77 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 63.55 -6.66 82 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 59.49 -8.38 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 57.41 -8.19 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 55.39 -8.02 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 53.45 -7.84 79 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 51.58 -5.88 79 0 337 0
30MAR27 250.00 C 41.20 41.20 41.20 49.77 -5.77 79 2 558 0
30MAR27 255.00 C 0.00 0.00 0.00 48.02 -5.66 79 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 46.34 -5.54 79 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 44.72 -5.43 79 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 43.15 -5.32 80 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 41.64 -5.21 80 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 40.19 -5.10 80 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 38.78 -5.00 80 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 38.59 -5.04 82 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 36.13 -4.78 80 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 35.95 -3.60 82 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 33.50 -4.61 82 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 30.28 -4.28 80 0 6,137 0
30MAR27 330.00 C 0.00 0.00 0.00 28.23 -5.09 80 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 26.32 -4.84 80 0 1,750 0
30MAR27 350.00 C 20.50 20.90 20.00 24.55 -3.73 80 30 1,517 +30
30MAR27 360.00 C 0.00 0.00 0.00 22.91 -3.55 80 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 21.38 -3.39 80 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 19.96 -3.95 81 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 18.64 -3.09 81 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 17.41 -2.94 81 0 95 0
30MAR27 410.00 C 0.00 0.00 0.00 16.27 -2.81 81 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 15.21 -2.67 81 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 14.22 -2.55 81 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 13.30 -2.92 81 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 12.45 -2.31 81 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 11.66 -2.62 81 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 10.91 -2.10 81 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 10.22 -2.38 81 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 9.58 -1.90 81 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 9.04 -2.09 81 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 8.68 -1.78 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 8.27 -1.32 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 7.87 -1.39 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 7.39 -1.58 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.94 -1.41 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 6.52 -1.20 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 6.13 -1.37 82 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 5.76 -1.10 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 5.42 -1.24 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.10 -1.00 82 0 33 0
30MAR27 610.00 C 0.00 0.00 0.00 4.80 -1.12 82 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 4.52 -1.07 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.25 -1.02 82 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 4.01 -0.83 82 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 3.77 -0.93 82 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 3.56 -0.88 82 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 115.56 -8.50 80 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 113.92 -8.47 80 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 112.30 -5.23 80 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 110.70 -6.82 80 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 109.13 -8.38 80 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 107.58 -5.27 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 104.55 -8.29 77 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 104.54 -8.29 80 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 103.05 -8.26 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 101.59 -8.22 80 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 100.15 -6.73 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 98.72 -8.15 80 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 97.32 -8.11 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 95.94 -6.68 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 94.57 -8.04 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 93.23 -8.00 80 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 91.91 -7.96 80 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 90.60 -6.61 80 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 89.32 -7.88 80 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 88.05 -7.85 80 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 86.81 -7.80 80 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 85.58 -7.77 80 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 84.37 -7.73 80 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 83.18 -7.68 80 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 80.85 -7.60 80 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 78.59 -7.52 80 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 76.39 -7.44 80 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 74.26 -7.36 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 72.20 -7.27 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 70.20 -7.18 80 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 66.21 -9.14 77 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 64.38 -6.80 77 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 62.61 -6.71 77 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 60.89 -6.92 77 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 59.22 -8.58 77 0 30 0
29JUN27 260.00 C 52.95 52.95 52.95 57.61 -6.46 77 10 80 +10
29JUN27 265.00 C 0.00 0.00 0.00 56.04 -6.38 78 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 54.52 -6.29 78 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 54.51 -6.29 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 51.61 -7.91 78 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 51.60 -6.41 79 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 48.88 -7.65 78 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 48.87 -6.23 79 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 47.73 -4.37 80 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 43.88 -7.16 78 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 41.60 -5.47 78 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 39.45 -6.70 78 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 37.43 -5.16 78 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 35.52 -6.26 78 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 33.72 -4.86 78 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 32.03 -4.71 78 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 30.43 -5.66 78 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 28.92 -5.47 79 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 27.49 -4.31 79 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 26.15 -4.17 79 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 24.88 -4.94 79 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 23.68 -4.78 79 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 22.55 -3.80 79 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 21.47 -4.47 79 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 21.09 -3.68 80 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 19.50 -3.46 79 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 19.16 -2.78 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 17.73 -3.90 79 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 16.91 -3.77 79 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 16.14 -3.65 79 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 15.41 -3.52 79 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 14.71 -3.41 79 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 14.06 -2.77 79 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 13.43 -3.19 79 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 12.84 -3.08 79 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 12.27 -2.99 79 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 11.74 -2.45 79 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 11.37 -2.23 79 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 10.92 -2.53 79 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 10.29 -2.61 79 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 10.23 -2.15 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 9.72 -1.81 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 9.49 -1.58 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 9.19 -1.77 80 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 8.81 -1.49 80 0 73 0
29SEP27 142.50 C 0.00 0.00 0.00 115.56 -14.14 67 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 113.92 -14.25 67 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 112.30 -14.36 67 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 110.70 -13.00 67 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 109.13 -14.56 67 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 107.58 -11.83 67 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 104.55 -14.85 65 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 104.54 -14.85 67 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 103.05 -13.57 67 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 101.59 -15.02 67 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 100.15 -15.10 67 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 98.72 -15.19 67 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 97.32 -15.27 67 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 95.94 -15.34 67 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 94.57 -12.91 67 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 93.23 -14.24 67 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 91.91 -15.55 67 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 90.60 -15.62 67 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 89.32 -15.68 67 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 88.05 -15.74 67 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 86.81 -15.79 68 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 85.58 -15.85 68 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 84.37 -15.90 68 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 83.18 -15.95 68 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 80.85 -16.04 68 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 78.59 -14.00 68 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 76.39 -16.19 68 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 74.26 -16.25 68 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 72.20 -14.35 68 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 70.20 -16.34 68 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 66.21 -15.88 65 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 64.38 -15.91 65 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 62.61 -15.92 66 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 60.89 -15.93 66 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 59.22 -15.93 66 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 57.61 -15.92 66 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 56.04 -15.90 66 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 54.79 -17.14 66 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 54.51 -16.52 68 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 51.61 -17.91 66 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 51.60 -16.45 68 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 48.88 -17.74 66 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 48.87 -16.35 68 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 47.73 -16.13 68 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 43.88 -17.36 66 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 41.60 -17.15 67 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 39.45 -16.93 67 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.43 -16.69 67 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 35.52 -16.45 67 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 33.72 -14.71 67 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 32.03 -15.95 67 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 30.43 -15.69 67 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 28.92 -15.43 67 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 27.49 -15.17 67 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 26.15 -13.67 67 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 24.88 -14.64 67 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 23.68 -14.37 67 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 22.55 -13.00 67 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 21.47 -12.78 67 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 21.09 -11.91 68 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 19.50 -12.32 67 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 19.16 -11.52 68 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 17.73 -11.86 67 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 16.91 -12.53 67 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 16.14 -11.42 67 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 15.41 -11.19 67 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 14.71 -10.98 67 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 14.06 -10.75 68 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 13.43 -10.54 68 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 12.84 -10.32 68 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 12.27 -10.12 68 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 11.74 -9.91 68 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 11.37 -10.21 68 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 10.92 -9.33 68 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 10.29 -9.30 68 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 10.23 -9.31 68 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 9.72 -8.63 68 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 9.49 -8.28 69 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 9.19 -8.01 69 0 30 0
29SEP27 660.00 C 14.40 14.40 14.40 8.81 -8.04 69 10 35 +10
TOTAL CALL 29,538 193,709 +4,511
09OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 104 0 97 0
09OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
09OCT26 200.00 P 0.42 0.42 0.42 0.01 -0.01 88 15 51 0
09OCT26 202.50 P 0.00 0.00 0.00 0.02 -0.01 88 0 60 0
09OCT26 205.00 P 0.00 0.00 0.00 0.04 -0.01 89 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 0.06 -0.02 87 0 20 0
09OCT26 210.00 P 0.95 1.05 0.95 0.10 -0.02 87 29 46 0
09OCT26 212.50 P 1.36 1.40 1.36 0.16 -0.02 87 45 69 +45
09OCT26 215.00 P 1.71 1.75 1.05 0.26 0.00 87 100 138 +40
09OCT26 217.50 P 1.79 1.79 1.37 0.40 +0.02 87 43 100 +28
09OCT26 220.00 P 1.70 2.50 1.70 0.60 +0.07 87 152 427 +150
09OCT26 222.50 P 2.60 2.86 2.08 0.86 +0.14 87 85 227 +45
09OCT26 225.00 P 0.00 0.00 0.00 1.23 +0.25 87 0 509 0
09OCT26 227.50 P 3.38 5.20 2.38 1.71 +0.40 87 84 217 +54
09OCT26 230.00 P 6.00 6.00 2.70 2.32 +0.62 88 72 371 +15
09OCT26 232.50 P 7.13 7.17 7.13 3.06 +0.86 88 40 74 -40
09OCT26 235.00 P 5.50 9.00 3.96 3.95 +1.16 88 471 585 +308
09OCT26 237.50 P 5.30 9.98 5.30 5.00 +1.56 88 112 205 +82
09OCT26 240.00 P 7.75 11.20 6.69 6.21 +1.93 89 189 350 +160
09OCT26 242.50 P 0.00 0.00 0.00 7.62 +2.53 90 0 293 0
09OCT26 245.00 P 10.00 10.00 10.00 9.17 +3.04 90 40 144 -40
09OCT26 247.50 P 0.00 0.00 0.00 10.87 +3.56 91 0 58 0
09OCT26 250.00 P 15.76 19.00 15.76 12.70 +3.97 92 33 109 -21
09OCT26 252.50 P 0.00 0.00 0.00 14.68 +4.60 94 0 15 0
09OCT26 255.00 P 17.79 22.07 17.79 16.78 +5.13 96 30 30 +26
09OCT26 257.50 P 0.00 0.00 0.00 18.41 +5.05 86 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 20.61 +5.44 86 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 22.88 +5.84 86 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 25.22 +6.20 87 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 27.59 +6.49 87 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 29.99 +7.44 86 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 32.43 +7.72 87 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 34.88 +7.97 86 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 37.35 +8.17 87 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 39.83 +8.35 87 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 42.31 +8.49 85 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 44.80 +8.60 0 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 47.30 +8.70 0 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 49.80 +8.78 0 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 52.30 +8.84 0 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 54.80 +8.89 0 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 57.30 +8.93 0 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 59.80 +8.95 0 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 64.80 +8.98 0 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 69.80 +9.00 0 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 74.80 +9.00 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 79.80 +9.00 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 84.80 +9.00 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 89.80 +9.00 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 94.80 +9.00 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 99.80 +9.00 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 104.80 +9.00 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 109.80 +9.00 0 0 0 0
16OCT26 192.50 P 1.87 1.98 1.20 0.46 +0.07 81 178 168 +138
16OCT26 195.00 P 2.16 2.24 2.05 0.59 +0.09 81 215 215 +215
16OCT26 197.50 P 2.00 2.00 1.51 0.76 +0.13 81 50 45 0
16OCT26 200.00 P 2.55 2.59 2.55 0.95 +0.17 81 35 35 +20
16OCT26 202.50 P 0.00 0.00 0.00 1.19 +0.22 81 0 15 0
16OCT26 205.00 P 0.00 0.00 0.00 1.47 +0.30 81 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 1.80 +0.35 81 0 0 0
16OCT26 210.00 P 4.10 4.36 4.10 2.18 +0.45 81 40 40 +40
16OCT26 212.50 P 4.88 4.96 3.50 2.62 +0.54 81 88 40 +10
16OCT26 215.00 P 5.53 5.53 4.04 3.13 +0.66 82 20 16 -14
16OCT26 217.50 P 6.25 6.25 6.25 3.68 +0.78 82 24 12 -3
16OCT26 220.00 P 7.06 7.06 5.20 4.35 +0.93 82 44 37 +24
16OCT26 222.50 P 0.00 0.00 0.00 5.02 +1.08 82 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 5.87 +1.27 82 0 30 0
16OCT26 227.50 P 0.00 0.00 0.00 6.71 +1.44 82 0 19 0
16OCT26 230.00 P 10.80 10.80 10.20 7.70 +1.69 82 36 185 +35
16OCT26 232.50 P 0.00 0.00 0.00 8.74 +1.88 82 0 15 0
16OCT26 235.00 P 14.20 14.20 14.20 9.85 +2.14 83 15 64 -15
16OCT26 237.50 P 0.00 0.00 0.00 11.09 +2.38 83 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 12.33 +2.57 83 0 22 0
16OCT26 242.50 P 0.00 0.00 0.00 13.77 +2.95 83 0 0 0
16OCT26 245.00 P 16.27 16.27 16.27 15.22 +3.15 84 15 198 0
16OCT26 247.50 P 17.84 17.84 17.84 16.75 +3.43 84 15 45 +15
16OCT26 250.00 P 24.59 24.59 24.59 18.40 +3.76 84 50 98 +50
16OCT26 252.50 P 0.00 0.00 0.00 19.46 +3.37 81 0 15 0
16OCT26 255.00 P 22.77 22.77 22.77 21.22 +3.67 81 15 198 0
16OCT26 257.50 P 0.00 0.00 0.00 23.00 +3.90 81 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 24.83 +4.07 81 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 26.77 +5.01 81 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 28.71 +5.24 81 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 30.74 +5.49 81 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 32.81 +5.78 81 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 34.89 +5.98 81 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 37.07 +6.21 81 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 39.27 +6.47 81 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 41.47 +6.65 81 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 43.75 +6.85 81 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 46.04 +7.06 81 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 48.33 +7.22 80 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 50.69 +7.39 81 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 53.04 +7.54 81 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 55.41 +7.70 81 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 57.81 - 80 0 0 -
16OCT26 300.00 P 0.00 0.00 0.00 60.22 - 81 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 0.07 +0.01 84 0 151 0
29OCT26 145.00 P 0.00 0.00 0.00 0.09 +0.01 84 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.11 +0.01 83 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.15 +0.02 84 0 5 0
29OCT26 152.50 P 0.00 0.00 0.00 0.18 +0.01 84 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.24 +0.03 84 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.30 +0.03 84 0 35 0
29OCT26 160.00 P 0.00 0.00 0.00 0.37 +0.04 84 0 483 0
29OCT26 162.50 P 0.00 0.00 0.00 0.46 +0.06 84 0 20 0
29OCT26 165.00 P 2.00 2.00 2.00 0.55 +0.06 84 10 81 +10
29OCT26 167.50 P 0.00 0.00 0.00 0.68 +0.10 84 0 0 0
29OCT26 170.00 P 2.20 2.20 2.20 0.82 +0.12 84 10 590 +10
29OCT26 172.50 P 0.00 0.00 0.00 0.96 +0.12 84 0 160 0
29OCT26 175.00 P 0.00 0.00 0.00 1.16 +0.18 84 0 322 0
29OCT26 177.50 P 2.80 2.80 2.80 1.37 +0.20 84 20 927 0
29OCT26 180.00 P 0.00 0.00 0.00 1.58 +0.21 84 0 1,260 0
29OCT26 182.50 P 0.00 0.00 0.00 1.87 +0.29 84 0 773 0
29OCT26 185.00 P 0.00 0.00 0.00 2.17 +0.34 85 0 115 0
29OCT26 187.50 P 0.00 0.00 0.00 2.46 +0.33 84 0 640 0
29OCT26 190.00 P 4.80 4.80 4.80 2.87 +0.45 85 5 1,299 +5
29OCT26 192.50 P 4.63 4.63 4.63 3.27 +0.53 85 50 2,752 0
29OCT26 195.00 P 0.00 0.00 0.00 3.68 +0.53 85 0 1,343 0
29OCT26 197.50 P 0.00 0.00 0.00 4.20 +0.64 85 0 1,561 0
29OCT26 200.00 P 6.93 7.10 5.77 4.74 +0.78 85 15 2,286 +5
29OCT26 205.00 P 0.00 0.00 0.00 5.92 +0.89 85 0 655 0
29OCT26 210.00 P 9.74 10.54 8.72 7.32 +1.16 85 1,086 4,337 +705
29OCT26 215.00 P 10.99 10.99 9.80 8.92 +1.35 85 10 1,786 -5
29OCT26 220.00 P 13.86 13.86 13.00 10.69 +1.62 85 65 2,012 0
29OCT26 225.00 P 0.00 0.00 0.00 12.75 +1.91 85 0 554 0
29OCT26 230.00 P 0.00 0.00 0.00 14.91 +2.17 86 0 1,083 0
29OCT26 235.00 P 20.00 20.51 19.30 17.43 +2.52 86 27 1,115 +26
29OCT26 240.00 P 0.00 0.00 0.00 20.00 +2.81 86 0 2,560 0
29OCT26 245.00 P 27.01 27.01 27.01 22.95 +3.19 87 50 2,215 0
29OCT26 250.00 P 30.34 30.34 29.49 25.92 +3.52 87 69 1,348 0
29OCT26 255.00 P 31.00 31.00 31.00 29.26 +3.88 87 4 1,727 -4
29OCT26 260.00 P 34.00 34.00 34.00 32.62 +4.26 88 4 1,280 -4
29OCT26 265.00 P 0.00 0.00 0.00 35.23 +3.52 84 0 1,202 0
29OCT26 270.00 P 42.10 42.10 42.10 40.01 +4.92 89 20 1,011 +20
29OCT26 275.00 P 0.00 0.00 0.00 42.66 +3.97 84 0 2,033 0
29OCT26 280.00 P 52.00 53.00 52.00 47.99 +6.80 91 5 238 +5
29OCT26 285.00 P 0.00 0.00 0.00 50.62 +4.38 84 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 56.46 +6.17 93 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 60.79 +6.43 94 0 1,757 0
29OCT26 300.00 P 0.00 0.00 0.00 65.33 +6.72 96 0 290 0
29OCT26 310.00 P 0.00 0.00 0.00 74.53 +7.24 99 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 84.00 +7.59 103 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 93.73 +7.96 109 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 103.59 +8.27 115 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 113.57 +8.50 121 0 440 0
29OCT26 360.00 P 0.00 0.00 0.00 120.07 +5.10 84 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 133.83 +8.87 135 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 144.05 +9.00 142 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 154.31 +9.11 150 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 159.80 +4.39 0 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 169.80 +8.97 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 179.80 +9.00 0 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 189.80 +9.00 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 199.80 +4.74 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 209.80 +9.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 219.80 +9.00 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 229.80 +9.00 0 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 239.80 +9.00 0 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 249.80 +5.23 0 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 259.80 +5.31 0 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 269.80 +9.00 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 279.80 +9.00 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 289.80 +9.00 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 299.80 +9.00 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 309.80 +9.00 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 319.80 +9.00 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 329.80 +9.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 339.80 +9.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 349.80 +9.00 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 359.80 +9.00 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 369.80 +9.00 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 379.80 +9.00 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 389.80 +9.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 403.42 +12.62 238 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 409.80 +9.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 419.80 +5.86 0 0 0 0
27NOV26 142.50 P 2.45 2.45 2.44 1.15 -0.17 84 6 119 +6
27NOV26 145.00 P 0.00 0.00 0.00 1.27 -0.23 84 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 1.52 -0.21 84 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 1.75 -0.21 84 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 1.97 -0.21 84 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 2.21 -0.22 84 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 2.53 -0.22 84 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 2.84 -0.24 84 0 86 0
27NOV26 162.50 P 0.00 0.00 0.00 3.16 -0.24 84 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 3.50 -0.22 84 0 95 0
27NOV26 167.50 P 0.00 0.00 0.00 3.93 -0.21 84 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 4.37 -0.22 84 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 4.80 -0.23 85 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 5.23 -0.24 85 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 5.79 -0.14 85 0 15 0
27NOV26 180.00 P 9.50 9.50 9.00 6.37 -0.15 85 30 60 +10
27NOV26 182.50 P 0.00 0.00 0.00 6.95 -0.16 85 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 7.52 -0.17 85 0 200 0
27NOV26 187.50 P 10.35 10.35 10.35 8.15 -0.13 85 25 37 +25
27NOV26 190.00 P 0.00 0.00 0.00 8.89 0.00 85 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 9.64 0.00 85 0 1 0
27NOV26 195.00 P 0.00 0.00 0.00 10.38 -0.02 85 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 11.12 -0.03 85 0 203 0
27NOV26 200.00 P 0.00 0.00 0.00 11.95 +0.05 85 0 1,027 0
27NOV26 205.00 P 0.00 0.00 0.00 13.80 +0.25 85 0 45 0
27NOV26 210.00 P 0.00 0.00 0.00 15.65 +0.22 85 0 31 0
27NOV26 215.00 P 0.00 0.00 0.00 17.76 +0.45 85 0 63 0
27NOV26 220.00 P 0.00 0.00 0.00 20.01 +0.61 85 0 95 0
27NOV26 225.00 P 0.00 0.00 0.00 22.27 +0.59 86 0 160 0
27NOV26 230.00 P 30.40 30.40 30.40 24.88 +0.93 86 5 205 0
27NOV26 235.00 P 0.00 0.00 0.00 27.54 +1.12 86 0 156 0
27NOV26 240.00 P 36.32 36.32 36.32 30.20 +1.10 86 3 207 -3
27NOV26 245.00 P 36.20 36.40 36.20 33.25 +1.46 86 250 639 -109
27NOV26 250.00 P 0.00 0.00 0.00 36.32 +1.77 87 0 780 0
27NOV26 255.00 P 0.00 0.00 0.00 39.38 +1.74 87 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 42.78 +2.05 87 0 147 0
27NOV26 265.00 P 0.00 0.00 0.00 46.23 +2.41 87 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 49.68 +2.51 88 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 53.32 +2.68 88 0 245 0
27NOV26 280.00 P 0.00 0.00 0.00 57.13 +3.01 89 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 60.94 +3.34 89 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 64.75 +3.36 89 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 68.87 +3.65 90 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 72.98 +3.93 91 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 78.93 +4.19 84 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 90.06 +4.80 93 0 479 0
27NOV26 330.00 P 0.00 0.00 0.00 96.02 +5.05 84 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 108.10 +5.60 97 0 226 0
27NOV26 350.00 P 0.00 0.00 0.00 117.33 +6.01 99 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 126.86 +6.33 101 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 136.42 +6.65 103 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 146.16 +6.99 106 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 155.97 +7.23 110 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 161.02 +5.61 84 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 170.73 +7.52 84 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 180.45 +7.70 84 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 190.26 +7.95 84 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 200.10 +5.04 84 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 216.27 +8.48 132 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 219.90 +8.42 84 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 229.84 +1.88 84 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 247.00 +8.90 144 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 249.80 +1.53 0 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 267.35 +12.86 151 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 269.80 +8.92 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 279.80 +8.96 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 289.80 +9.00 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 299.80 +9.00 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 316.67 +15.87 161 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 319.80 +9.00 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 329.80 +9.00 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 346.16 +15.36 166 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 349.80 +9.00 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 359.80 +9.00 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 369.80 +9.00 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 379.80 +9.00 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 395.39 +14.59 172 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 405.84 +15.04 176 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 409.80 +9.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 419.80 +5.86 0 0 0 0
30DEC26 142.50 P 6.00 6.00 5.04 3.22 +0.41 83 46 227 +46
30DEC26 145.00 P 0.00 0.00 0.00 3.55 +0.40 83 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 3.89 +0.41 83 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.28 +0.46 83 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 4.74 +0.58 83 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 5.20 +0.62 83 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.66 +0.62 83 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.94 +0.44 83 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 6.65 +0.69 83 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 7.26 +0.84 83 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 7.63 +0.67 83 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.22 +0.66 83 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 9.07 +0.90 84 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 9.71 +0.93 84 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.48 +1.10 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 11.25 +1.26 84 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 11.68 +0.93 83 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 12.43 +0.90 83 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 13.57 +1.27 84 0 126 0
30DEC26 190.00 P 18.80 18.80 18.80 14.42 +1.34 84 1 16 +1
30DEC26 192.50 P 0.00 0.00 0.00 15.38 +1.52 84 0 15 0
30DEC26 195.00 P 20.22 20.22 20.22 16.34 +1.70 84 5 40 0
30DEC26 197.50 P 0.00 0.00 0.00 17.30 +1.73 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 18.26 +1.73 84 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 20.21 +1.75 84 0 1 0
30DEC26 210.00 P 26.80 27.92 26.80 22.53 +2.14 84 26 61 +26
30DEC26 215.00 P 0.00 0.00 0.00 24.85 +2.29 84 0 92 0
30DEC26 220.00 P 0.00 0.00 0.00 27.17 +2.28 84 0 973 0
30DEC26 225.00 P 0.00 0.00 0.00 29.77 +2.55 85 0 165 0
30DEC26 230.00 P 0.00 0.00 0.00 32.49 +2.92 85 0 132 0
30DEC26 235.00 P 0.00 0.00 0.00 35.23 +2.93 85 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 37.97 +2.93 85 0 3,045 0
30DEC26 245.00 P 0.00 0.00 0.00 41.08 +3.30 85 0 264 0
30DEC26 250.00 P 50.75 50.75 50.75 44.22 +3.63 85 30 660 0
30DEC26 255.00 P 0.00 0.00 0.00 47.35 +3.62 86 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 50.50 +3.63 86 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 54.01 +4.00 86 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 57.52 +4.36 86 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 61.04 +4.37 86 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 64.56 +4.37 87 0 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 68.32 +4.61 87 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 70.07 +2.83 83 0 150 0
30DEC26 295.00 P 0.00 0.00 0.00 76.04 +5.13 88 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 79.91 +5.13 88 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 87.95 +5.43 89 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 96.29 +5.87 89 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 101.61 +2.85 83 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 113.49 +6.37 92 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 122.35 +6.58 92 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 131.32 +6.69 93 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 140.59 +7.08 95 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 149.88 +7.22 97 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 155.97 +7.23 87 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 168.86 +7.62 100 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 173.28 +7.55 83 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 188.13 +7.82 103 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 192.21 +2.28 83 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 207.84 +8.24 108 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 216.27 +8.48 105 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 227.69 +8.38 113 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 230.81 +1.62 83 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 247.79 +8.64 118 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 257.86 +8.68 120 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 268.01 +8.78 123 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 270.08 +8.62 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 279.98 +0.56 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 298.59 +9.00 132 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 299.85 +0.07 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 319.10 +9.12 137 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 329.39 +9.19 140 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 339.69 +9.23 143 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 349.99 +9.26 146 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 350.00 +9.20 95 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 370.46 +9.70 151 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 370.47 -0.79 104 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 390.41 +10.14 155 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 395.39 +4.49 138 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 405.84 +5.12 141 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 409.80 -0.75 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 419.80 +5.86 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 5.86 +0.47 83 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 6.34 +0.47 83 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 6.81 +0.46 83 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 7.37 +0.54 83 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 8.00 +0.69 83 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 8.62 +0.71 84 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 9.25 +0.71 84 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 9.59 +0.42 83 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 10.20 +0.40 83 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 11.24 +0.81 84 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 12.04 +0.97 84 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 12.84 +1.03 84 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 13.64 +1.03 84 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 14.02 +0.61 83 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 15.24 +1.03 84 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 16.08 +1.50 84 0 0 0
28JAN27 185.00 P 21.83 21.83 21.83 17.07 +1.25 84 11 11 +11
28JAN27 187.50 P 0.00 0.00 0.00 17.53 +0.90 83 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 19.04 +1.44 84 0 5 0
28JAN27 192.50 P 0.00 0.00 0.00 20.03 +1.44 84 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 21.02 +2.01 84 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 22.01 +2.04 84 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 23.03 +1.47 84 0 0 0
28JAN27 205.00 P 30.58 31.41 30.58 25.41 +1.86 84 62 62 +55
28JAN27 210.00 P 33.74 33.91 33.51 27.78 +1.95 84 45 45 +45
28JAN27 215.00 P 36.19 36.23 36.19 30.16 +1.95 84 30 45 +30
28JAN27 220.00 P 38.60 40.00 38.54 32.63 +2.03 85 61 76 +61
28JAN27 225.00 P 41.76 41.76 40.02 35.42 +2.43 85 32 62 +32
28JAN27 230.00 P 45.53 45.53 42.96 38.20 +2.55 85 45 55 +45
28JAN27 235.00 P 48.65 48.65 45.99 40.99 +2.55 85 35 65 +35
28JAN27 240.00 P 51.87 51.87 49.12 43.79 +2.56 85 56 101 +56
28JAN27 245.00 P 0.00 0.00 0.00 46.96 +2.93 85 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 48.68 +1.77 83 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 53.33 +3.23 86 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 54.87 +3.13 83 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 59.84 +3.35 86 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 61.55 +3.60 83 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 66.96 +3.97 86 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 68.47 +3.85 83 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 74.10 +3.97 87 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 75.49 +3.94 83 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 79.27 +1.99 83 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 83.06 +4.55 83 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 93.38 +4.75 88 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 98.44 +4.79 83 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 106.60 +5.32 83 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 118.22 +5.52 90 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 123.09 +5.49 83 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 135.69 +6.12 92 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 140.59 +6.27 83 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 153.56 +10.58 93 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 158.09 +6.43 83 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 172.15 +10.91 96 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 176.21 +6.77 83 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 190.91 +7.05 98 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 194.70 +4.77 83 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 210.19 +7.56 101 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 216.27 +8.48 92 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 227.69 +8.38 99 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 239.45 +7.86 106 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 247.79 +8.64 104 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 257.86 +6.74 106 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 268.01 +8.78 108 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.69 +1.07 82 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 10.35 +1.09 82 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 11.02 +1.11 83 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.68 +0.81 83 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 12.35 +1.15 83 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.79 +0.59 82 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 14.01 +1.14 83 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 14.42 +0.72 82 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 15.23 +0.70 82 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 16.53 +1.16 83 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 16.86 +0.65 82 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 18.21 +1.65 83 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 19.17 +1.28 83 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 19.61 +1.42 82 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 20.61 +1.54 82 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 22.26 +1.59 83 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 23.29 +1.59 83 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 23.61 +0.88 82 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 25.35 +2.28 83 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 25.61 +1.54 82 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 27.51 +2.43 83 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.74 +2.66 83 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 29.96 +2.06 83 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 31.19 +2.11 83 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 33.66 +2.11 83 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 36.12 +2.11 83 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 38.65 +2.17 83 0 111 0
30MAR27 220.00 P 50.00 50.00 50.00 41.52 +2.56 84 50 179 +50
30MAR27 225.00 P 51.85 51.85 51.85 44.39 +2.73 84 50 128 +50
30MAR27 230.00 P 0.00 0.00 0.00 47.26 +2.73 84 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 50.13 +2.72 84 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 53.02 +2.74 84 0 115 0
30MAR27 245.00 P 0.00 0.00 0.00 56.27 +3.10 84 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 59.54 +3.41 84 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 60.97 +1.58 82 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 64.15 +1.49 82 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 67.33 +3.32 82 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 72.71 +3.50 85 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 76.34 +3.85 85 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 77.65 +4.02 82 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 83.62 +4.15 85 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 87.26 +4.15 85 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 90.90 +4.15 85 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 91.81 +4.05 82 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 102.42 +4.72 86 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 107.15 +1.70 82 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 118.32 +4.93 87 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 126.45 +5.10 87 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 134.96 +5.61 88 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 139.30 +1.50 82 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 152.03 +9.96 89 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 156.01 +5.65 82 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 164.74 +6.07 82 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 173.49 +6.22 82 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 187.72 +11.71 92 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 191.04 +6.28 82 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 206.05 +6.71 93 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 210.19 +7.56 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 224.85 +7.10 95 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 234.27 +13.74 96 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 239.45 +7.86 88 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 253.32 +14.17 98 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 263.02 +7.58 99 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 272.73 +7.70 100 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 274.23 +7.51 82 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 283.69 +4.27 82 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 298.59 +9.00 96 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 302.80 +3.02 82 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 319.10 +9.12 100 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 329.39 +9.19 102 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 339.69 +9.23 105 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 349.99 +9.26 107 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 351.19 +8.12 82 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 371.79 +11.03 113 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 371.80 +0.54 87 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 390.41 +10.14 113 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 395.39 +4.49 101 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 405.84 +5.12 104 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 410.16 -0.39 82 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 420.04 +6.10 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.12 +0.63 81 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.00 +0.64 81 0 1 0
29JUN27 147.50 P 0.00 0.00 0.00 16.39 +0.15 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.76 +0.63 81 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.64 +0.63 81 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.52 +0.62 81 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.41 +0.62 81 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.35 +0.68 81 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.42 +0.86 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 23.49 +0.96 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 23.85 +0.93 80 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 25.64 +1.67 81 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 26.71 +0.94 81 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.98 +0.92 80 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.87 +0.94 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.95 +1.79 81 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.03 +0.94 81 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 31.36 +0.18 80 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.57 +2.24 81 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 34.85 +1.38 81 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 36.12 +2.38 81 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 37.40 +1.37 81 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 38.67 +1.36 81 0 0 0
29JUN27 200.00 P 47.00 47.00 47.00 39.95 +1.36 81 200 220 +200
29JUN27 205.00 P 0.00 0.00 0.00 42.51 +1.35 82 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 45.14 +1.41 82 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 48.09 +1.78 82 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 51.04 +1.89 82 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 54.00 +1.88 82 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 56.96 +1.88 82 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 59.93 +1.87 82 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 62.92 +1.89 82 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 66.25 +2.23 82 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 69.60 +2.52 82 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 70.82 +2.44 80 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 76.29 +2.50 82 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 79.65 +2.50 83 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 83.01 +2.50 83 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 86.40 +2.52 83 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 90.08 +2.83 83 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 93.78 +5.78 83 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 97.49 +5.96 83 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 101.20 +6.06 83 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 101.87 +0.16 80 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 112.38 +6.41 84 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 116.61 -0.01 80 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 128.17 +3.99 84 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 136.24 +7.84 85 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 140.14 +3.89 80 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 152.47 +4.03 85 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 156.30 +4.30 80 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 169.61 +4.81 86 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 173.06 +4.68 80 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 181.47 +4.70 80 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 195.59 +10.42 87 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 204.49 +5.09 88 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 207.36 +5.32 80 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 222.67 +5.65 89 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 225.04 +5.51 80 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 240.92 +5.70 90 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 242.80 +5.57 80 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 259.38 +5.90 91 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 268.84 +6.20 92 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 278.31 +6.46 92 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 279.41 +6.29 80 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 288.64 +6.33 80 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 298.59 +7.07 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 307.16 +6.42 80 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 319.10 +9.11 84 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 329.39 +9.19 86 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 339.69 +9.23 88 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 355.33 +14.60 99 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 355.34 +7.94 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 374.94 +14.18 100 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 374.95 +3.69 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 394.63 +7.45 102 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 395.39 +4.49 86 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 405.84 +5.12 88 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 424.54 +7.86 105 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 434.56 +8.00 106 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 15.12 -4.29 70 0 37 0
29SEP27 145.00 P 0.00 0.00 0.00 16.00 -4.33 70 0 62 0
29SEP27 147.50 P 0.00 0.00 0.00 16.39 -4.24 69 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 17.76 -4.42 70 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 18.64 -4.46 70 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 19.52 -3.83 70 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 20.41 -4.76 70 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 21.35 -4.16 70 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 22.42 -4.18 70 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 23.49 -4.19 70 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 23.85 -4.91 69 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 25.64 -4.21 71 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 26.71 -5.15 71 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 26.98 -5.04 69 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 28.87 -4.24 71 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 29.95 -4.25 71 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 31.03 -4.36 71 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 31.36 -5.30 69 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.57 -4.37 71 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 34.85 -4.37 71 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 36.12 -4.38 71 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 37.40 -5.63 71 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.67 -5.68 71 0 0 0
29SEP27 200.00 P 58.04 58.04 58.04 39.95 -5.72 71 5 100 +5
29SEP27 205.00 P 0.00 0.00 0.00 42.51 -5.80 71 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.14 -5.83 71 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 48.09 -5.73 71 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 51.04 -5.81 71 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.00 -5.89 71 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.96 -5.97 72 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 59.93 -6.04 72 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 62.92 -6.10 72 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 66.25 -3.73 72 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 69.60 -3.43 72 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 70.82 -7.81 70 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 76.29 -5.76 72 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 79.65 -3.33 72 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 83.01 -3.29 72 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 86.40 -3.23 72 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 90.08 -2.89 73 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 93.78 -2.53 73 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 97.49 -2.17 73 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 101.20 -2.02 73 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 101.87 -5.01 70 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 112.38 -1.82 73 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 116.61 -4.93 70 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 128.17 -0.73 74 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 136.24 -0.06 74 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 140.14 -3.99 70 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 152.47 +0.41 75 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 156.30 -3.71 70 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 169.61 +1.63 76 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 173.06 -2.91 70 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 181.47 -2.52 70 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 195.59 +3.18 77 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 204.49 +3.62 77 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 208.73 -0.61 72 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 222.67 +4.84 79 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 225.04 -1.29 71 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 240.92 +5.70 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 242.80 -0.64 71 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 259.38 +5.90 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 268.84 +6.20 81 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 278.31 +6.46 82 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 279.41 +0.36 71 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 288.64 +0.65 71 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 298.59 +1.64 72 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 307.16 +1.23 71 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 319.10 +4.16 75 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 329.39 +5.22 77 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 339.69 +6.27 78 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 355.33 +12.66 88 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 362.03 +10.08 84 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 374.94 +13.71 89 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 382.09 +10.83 86 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 394.63 +7.45 91 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 402.23 +11.33 88 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 412.33 +1.82 89 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 424.54 +7.86 93 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 434.56 +8.00 94 0 0 0
TOTAL PUT 4,939 143,939 +2,817
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$ 15.320
29OCT26 10.00 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.86 -0.08 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.39 -0.08 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.94 -0.11 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.53 -0.10 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.16 -0.10 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.85 -0.08 44 0 10 0
29OCT26 15.50 C 0.59 0.59 0.58 0.59 -0.08 43 5 16 0
29OCT26 16.00 C 0.43 0.43 0.43 0.41 -0.06 44 3 27 -1
29OCT26 16.50 C 0.28 0.28 0.26 0.27 -0.05 44 21 37 +16
29OCT26 17.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 46 0
29OCT26 17.50 C 0.11 0.11 0.11 0.11 -0.03 45 5 56 0
29OCT26 18.00 C 0.09 0.09 0.08 0.07 -0.02 46 5 46 +3
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 97 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 49 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.87 -0.09 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.41 -0.07 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.88 -0.13 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.45 -0.08 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.01 -0.07 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.60 -0.11 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.22 -0.10 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.86 -0.11 46 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.52 -0.09 45 0 11 0
27NOV26 15.00 C 1.21 1.21 1.21 1.25 -0.07 46 1 1 +1
27NOV26 15.50 C 0.00 0.00 0.00 1.00 -0.08 46 0 20 0
27NOV26 16.00 C 0.00 0.00 0.00 0.80 -0.07 46 0 29 0
27NOV26 16.50 C 0.00 0.00 0.00 0.64 -0.06 46 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.39 -0.05 47 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.30 -0.04 47 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 -0.09 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.95 -0.09 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 -0.08 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.10 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 -0.09 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.20 -0.09 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.82 -0.09 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 -0.10 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.10 46 0 9 0
30DEC26 14.50 C 1.82 1.82 1.82 1.82 -0.12 45 1 1 +1
30DEC26 15.00 C 1.55 1.55 1.55 1.53 -0.14 45 15 45 +15
30DEC26 15.50 C 1.30 1.30 1.30 1.30 -0.11 45 80 85 +69
30DEC26 16.00 C 0.00 0.00 0.00 1.13 -0.08 46 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.07 47 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.05 47 0 48 0
30DEC26 17.50 C 0.65 0.65 0.65 0.68 -0.05 47 8 28 +8
30DEC26 18.00 C 0.54 0.54 0.54 0.56 -0.06 47 8 46 -8
30DEC26 18.50 C 0.45 0.45 0.45 0.46 -0.06 47 9 32 +8
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.04 47 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 24 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 32 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.04 -0.08 48 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.59 -0.09 47 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.17 -0.08 48 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.76 -0.09 47 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.37 -0.09 47 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.01 -0.09 47 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.69 -0.07 47 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.38 -0.10 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.16 -0.04 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.82 -0.08 47 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.59 -0.09 47 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.39 -0.08 47 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.21 -0.08 47 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.04 -0.08 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.91 -0.07 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.58 -0.06 48 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.42 - 48 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.65 -0.08 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 -0.09 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.81 -0.09 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.42 -0.09 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 -0.09 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.70 -0.08 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 -0.08 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 -0.08 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.79 -0.08 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.54 -0.07 48 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 -0.09 48 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.09 48 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 -0.07 48 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.68 -0.07 48 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.52 -0.07 49 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 -0.07 49 0 48 0
30MAR27 18.00 C 1.21 1.21 1.21 1.24 -0.06 49 15 50 +13
30MAR27 18.50 C 1.09 1.09 1.09 1.11 -0.06 49 15 15 +12
30MAR27 19.00 C 0.00 0.00 0.00 0.98 -0.04 49 0 20 0
30MAR27 19.50 C 0.92 0.92 0.91 0.87 -0.07 49 7 18 +3
30MAR27 20.00 C 0.83 0.83 0.83 0.78 -0.06 49 3 6 0
30MAR27 21.00 C 0.68 0.68 0.68 0.62 -0.05 49 4 526 +4
30MAR27 22.00 C 0.56 0.56 0.56 0.49 -0.04 49 4 22 +4
30MAR27 23.00 C 0.46 0.46 0.46 0.38 -0.04 48 3 65 +3
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 49 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.84 -0.13 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.49 -0.09 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.12 -0.08 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.76 -0.09 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.42 -0.09 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.10 -0.09 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.81 -0.08 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.52 -0.09 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.26 -0.08 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 -0.09 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.77 -0.10 51 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.55 -0.11 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.35 -0.11 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.16 -0.11 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.95 -0.14 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.82 -0.06 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.65 -0.08 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.52 -0.08 50 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.40 -0.09 50 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.29 -0.09 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.19 -0.08 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.99 -0.08 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 -0.06 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 -0.03 50 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.67 -0.09 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.32 -0.09 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.00 -0.09 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.69 -0.08 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.40 -0.08 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.12 -0.08 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.87 -0.08 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.63 -0.08 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.42 -0.07 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.17 -0.11 51 0 0 0
29SEP27 15.50 C 2.96 2.96 2.96 2.96 -0.12 51 15 15 +15
29SEP27 16.00 C 0.00 0.00 0.00 2.81 -0.07 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.62 -0.08 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.46 -0.08 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.30 -0.08 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.15 -0.07 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.01 -0.07 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.89 -0.06 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.76 -0.07 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.64 -0.07 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.45 -0.05 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.26 -0.06 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.11 -0.05 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.97 -0.05 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
TOTAL CALL 227 7,227 +166
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 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 47 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 30 0
29OCT26 13.00 P 0.06 0.06 0.06 0.05 0.00 46 13 45 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 0.00 45 0 37 0
29OCT26 14.00 P 0.00 0.00 0.00 0.19 0.00 45 0 297 0
29OCT26 14.50 P 0.00 0.00 0.00 0.33 0.00 45 0 68 0
29OCT26 15.00 P 0.52 0.52 0.52 0.52 +0.01 45 24 50 -1
29OCT26 15.50 P 0.00 0.00 0.00 0.73 0.00 43 0 104 0
29OCT26 16.00 P 0.00 0.00 0.00 1.08 +0.02 46 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.42 +0.04 44 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.82 +0.05 44 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.26 +0.07 45 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.80 +0.16 56 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.25 +0.13 56 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.73 +0.09 58 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.23 +0.14 63 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.73 +0.14 68 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.73 +0.09 78 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.73 +0.09 87 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.73 +0.09 95 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.73 +0.14 103 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.73 +0.09 111 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.73 +0.10 117 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.73 +0.14 124 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 8 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 0.00 47 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.15 0.00 47 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.34 -0.01 47 0 14 0
27NOV26 14.00 P 0.51 0.51 0.51 0.48 -0.01 46 15 45 +4
27NOV26 14.50 P 0.00 0.00 0.00 0.66 0.00 46 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.89 +0.02 47 0 24 0
27NOV26 15.50 P 0.00 0.00 0.00 1.15 +0.01 47 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.45 +0.02 47 0 29 0
27NOV26 16.50 P 0.00 0.00 0.00 1.78 +0.05 48 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.12 +0.03 47 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.51 +0.05 47 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.99 +0.07 51 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.42 +0.07 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.87 +0.07 53 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.34 +0.07 55 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.81 +0.09 56 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.77 +0.12 59 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.76 +0.12 64 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.76 +0.12 70 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.76 +0.13 76 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.76 +0.12 81 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.76 +0.13 86 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.76 +0.13 91 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 47 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 0.00 47 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 0.00 47 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 16 0
30DEC26 13.00 P 0.43 0.43 0.43 0.41 -0.01 47 30 351 +30
30DEC26 13.50 P 0.57 0.57 0.57 0.56 0.00 47 24 83 +24
30DEC26 14.00 P 0.74 0.74 0.74 0.73 0.00 47 9 61 +9
30DEC26 14.50 P 0.00 0.00 0.00 0.94 +0.01 47 0 66 0
30DEC26 15.00 P 1.19 1.19 1.19 1.17 +0.01 47 15 68 +15
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.03 47 0 37 0
30DEC26 16.00 P 1.80 1.80 1.80 1.76 +0.05 48 8 92 +8
30DEC26 16.50 P 2.18 2.18 2.18 2.08 +0.02 48 6 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.37 -0.04 46 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.04 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.04 50 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 +0.05 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.04 +0.05 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.07 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.93 +0.08 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.85 +0.09 54 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 +0.10 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.77 +0.11 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.76 +0.12 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.76 +0.12 66 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.76 +0.12 70 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.76 +0.12 74 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.76 +0.13 78 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.76 +0.13 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.76 +0.13 85 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.76 +0.13 88 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.76 +0.12 91 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.74 +0.11 91 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.76 +0.12 97 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.74 0.00 47 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 0.93 +0.01 47 0 15 0
28JAN27 14.50 P 0.00 0.00 0.00 1.14 0.00 47 0 0 0
28JAN27 15.00 P 1.41 1.41 1.41 1.39 +0.01 47 15 30 +15
28JAN27 15.50 P 1.74 1.74 1.74 1.67 +0.03 48 15 15 +15
28JAN27 16.00 P 0.00 0.00 0.00 1.96 +0.03 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.30 +0.02 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.64 +0.05 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.01 +0.04 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.39 +0.04 50 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.78 +0.04 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.20 +0.05 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.62 +0.05 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.06 - 52 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 49 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 0.00 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 0.00 48 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 0.00 48 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 +0.01 48 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 +0.01 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.02 48 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.51 +0.02 48 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.77 +0.02 48 0 40 0
30MAR27 15.50 P 2.07 2.07 2.07 2.05 +0.03 49 12 588 -12
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.05 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 +0.04 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.02 +0.03 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.36 +0.02 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.74 +0.03 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.12 +0.03 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.52 +0.04 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.93 +0.06 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.34 +0.05 52 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.19 +0.06 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.08 +0.08 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.98 +0.08 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.90 +0.08 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.85 +0.10 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.81 +0.10 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.78 +0.11 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.76 +0.11 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.76 +0.13 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.76 +0.13 64 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.76 +0.13 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.76 +0.12 69 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.76 +0.13 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.76 +0.12 73 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.42 -0.01 49 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.01 49 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 -0.02 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 -0.02 48 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.97 -0.02 48 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.15 -0.02 48 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 -0.01 48 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.57 -0.02 48 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.81 -0.01 48 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 -0.01 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.60 -0.02 48 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.89 -0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 -0.02 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 0.00 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 0.00 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.24 0.00 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.62 +0.02 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.00 +0.03 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.38 +0.03 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.77 +0.03 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.59 +0.05 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.42 +0.05 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.28 +0.05 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.16 +0.06 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.06 -0.02 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.98 +0.08 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.91 +0.09 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.86 +0.10 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.82 +0.10 51 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 0.00 50 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 +0.01 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.11 +0.01 50 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.29 +0.01 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.49 +0.01 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.71 +0.01 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.93 +0.01 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.19 +0.02 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.44 +0.01 49 0 1 0
29SEP27 15.00 P 2.72 2.72 2.72 2.71 +0.01 49 15 17 -15
29SEP27 15.50 P 0.00 0.00 0.00 3.02 +0.03 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.31 +0.01 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.62 +0.01 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.98 +0.04 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.31 +0.09 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.66 0.00 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.03 +0.04 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.39 0.00 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.78 +0.02 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.17 +0.03 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.96 +0.03 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.77 +0.03 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.62 +0.05 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.47 +0.05 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.34 +0.05 50 0 0 0
TOTAL PUT 201 5,893 +92
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$ 3.400
29OCT26 2.20 C 0.00 0.00 0.00 1.21 -0.03 90 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.11 -0.03 82 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.01 -0.03 74 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 -0.03 66 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 -0.03 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 -0.03 29 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.02 28 0 534 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 31 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.03 29 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 -0.02 32 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.02 31 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.01 33 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 33 0 3,352 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.22 -0.03 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 -0.03 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 -0.04 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.02 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.03 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.03 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.02 31 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.02 32 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.02 32 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 33 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 33 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.76 -0.03 35 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.67 -0.03 34 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.25 -0.03 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.16 -0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 -0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.03 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.03 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.03 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.02 32 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 33 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 33 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 33 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.29 -0.03 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.20 -0.02 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.02 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 -0.03 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.03 35 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 -0.03 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 -0.02 34 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.02 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.01 32 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.02 32 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.02 32 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.01 32 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.01 32 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.01 32 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.12 -0.02 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 -0.03 31 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.35 -0.01 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.01 32 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.17 -0.01 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.14 0.00 32 0 21 0
TOTAL CALL 0 26,826 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 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 66 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 51 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 31 0 102 0
29OCT26 3.30 P 0.05 0.05 0.05 0.05 0.00 28 50 141 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 275 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.02 30 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 +0.03 34 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.41 +0.03 34 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 +0.03 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.03 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.03 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.03 66 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 +0.03 70 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 +0.03 74 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 33 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 31 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.01 32 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 +0.01 31 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.28 +0.02 32 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.03 34 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.53 +0.03 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 +0.03 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.01 +0.03 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.11 +0.03 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 +0.03 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 33 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 31 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 32 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 30 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 31 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.02 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.02 32 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 33 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.02 34 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.02 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.03 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.03 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 +0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.03 49 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.03 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.03 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.03 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.03 66 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.50 +0.03 34 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.58 +0.03 35 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 34 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 33 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 33 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 31 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 32 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 32 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 0.00 31 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.01 32 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.01 33 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.03 34 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.03 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.02 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.03 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.03 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.03 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.03 40 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 0.00 32 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 0.12 +0.01 32 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.01 32 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 0.00 31 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 30 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.01 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.01 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.02 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.01 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 +0.01 32 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 +0.01 33 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.02 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.02 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.68 +0.02 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 +0.02 33 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 +0.03 34 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.03 34 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.15 +0.03 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.23 +0.03 35 0 0 0
TOTAL PUT 50 12,612 0
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$ 31.320
29OCT26 21.00 C 0.00 0.00 0.00 10.36 +0.20 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.36 +0.20 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.36 +0.19 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.37 +0.20 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.37 +0.20 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.37 +0.20 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.37 +0.19 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.38 +0.20 20 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.40 +0.18 18 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.48 +0.13 17 0 60 0
29OCT26 31.00 C 0.72 0.74 0.71 0.73 +0.07 16 160 582 -15
29OCT26 32.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 815 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 941 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 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 9.36 +0.20 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.36 +0.19 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.37 +0.20 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.43 +0.25 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.44 +0.20 19 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.45 +0.19 18 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.47 +0.18 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 2.55 +0.16 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 1.67 +0.08 15 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.03 +0.08 16 0 292 0
27NOV26 32.00 C 0.55 0.56 0.54 0.56 +0.04 16 175 771 +110
27NOV26 33.00 C 0.28 0.28 0.28 0.27 0.00 17 110 476 +10
27NOV26 34.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 0.00 17 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.48 +0.26 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.40 +0.17 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.40 +0.15 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.52 +0.19 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.55 +0.18 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.61 +0.17 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.73 +0.13 17 0 15 0
30DEC26 30.00 C 1.91 1.91 1.91 1.91 +0.04 16 1 52 -1
30DEC26 31.00 C 0.00 0.00 0.00 1.28 +0.04 16 0 341 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 +0.02 16 0 326 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 0.00 17 0 188 0
30DEC26 34.00 C 0.29 0.29 0.29 0.27 0.00 17 200 432 +200
30DEC26 35.00 C 0.00 0.00 0.00 0.14 0.00 17 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 17 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 0.00 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 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 30 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 9.46 +0.14 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.48 +0.16 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.50 +0.14 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.53 +0.15 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.60 +0.18 17 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.65 +0.17 17 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.74 +0.15 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.90 +0.12 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.11 +0.07 16 0 15 0
28JAN27 31.00 C 0.00 0.00 0.00 1.49 +0.03 16 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.02 +0.02 17 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 0.66 -0.02 17 0 125 0
28JAN27 34.00 C 0.43 0.43 0.43 0.43 +0.01 17 15 31 +15
28JAN27 35.00 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.08 0.00 17 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 10.60 +0.16 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.63 +0.15 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.65 +0.14 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.69 +0.14 14 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.73 +0.15 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.80 +0.18 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.90 +0.17 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.05 +0.16 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.25 +0.08 17 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 2.53 +0.07 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 1.95 +0.06 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.47 +0.07 18 0 19 0
30MAR27 33.00 C 1.13 1.13 1.11 1.04 0.00 17 8 13 +3
30MAR27 34.00 C 0.00 0.00 0.00 0.77 +0.02 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 +0.02 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.37 +0.02 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 0.00 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 0.00 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 18 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 10.79 +0.16 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.82 +0.15 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.85 +0.13 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.92 +0.16 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.97 +0.15 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.06 +0.15 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.14 +0.16 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.33 +0.15 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.59 +0.13 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 2.92 +0.11 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.36 +0.07 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 +0.06 18 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.44 +0.04 18 0 4 0
29JUN27 34.00 C 1.11 1.11 1.11 1.08 +0.01 18 76 126 +76
29JUN27 35.00 C 0.00 0.00 0.00 0.83 +0.03 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.62 +0.03 18 0 35 0
29JUN27 37.00 C 0.51 0.51 0.51 0.45 +0.02 18 30 33 +30
29JUN27 38.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.11 0.00 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.82 +0.15 22 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.91 +0.19 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.93 +0.15 21 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.04 +0.18 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.10 +0.15 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.26 +0.16 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.50 +0.10 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.77 +0.08 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.13 +0.07 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.57 +0.09 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.10 +0.08 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.68 +0.03 18 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.35 +0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.08 -0.01 18 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 0.87 +0.01 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
TOTAL CALL 775 11,781 +428
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 296 0
29OCT26 30.00 P 0.00 0.00 0.00 0.11 -0.07 18 0 439 0
29OCT26 31.00 P 0.45 0.45 0.40 0.39 -0.13 18 67 856 +52
29OCT26 32.00 P 0.00 0.00 0.00 0.95 -0.16 18 15 966 0
29OCT26 33.00 P 0.00 0.00 0.00 1.72 -0.20 17 0 864 0
29OCT26 34.00 P 2.78 2.78 2.78 2.68 -0.20 0 5 312 -5
29OCT26 35.00 P 0.00 0.00 0.00 3.68 -0.20 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.68 -0.20 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.68 -0.29 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.76 -0.20 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.81 -0.16 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.76 -0.20 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.76 -0.20 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.77 -0.19 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.76 -0.20 75 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 31 0
27NOV26 29.00 P 0.15 0.15 0.14 0.10 -0.04 17 300 503 +289
27NOV26 30.00 P 0.00 0.00 0.00 0.28 -0.08 17 0 665 0
27NOV26 31.00 P 0.00 0.00 0.00 0.63 -0.12 17 0 719 0
27NOV26 32.00 P 1.25 1.25 1.25 1.17 -0.15 18 15 591 0
27NOV26 33.00 P 0.00 0.00 0.00 1.85 -0.18 17 0 505 0
27NOV26 34.00 P 0.00 0.00 0.00 2.72 -0.19 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 3.68 -0.20 0 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 4.68 -0.20 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.68 -0.29 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.80 -0.16 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.81 -0.16 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.79 -0.17 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.80 -0.16 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.78 -0.18 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.79 -0.17 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 73 0
30DEC26 28.00 P 0.15 0.15 0.15 0.08 -0.04 17 1 339 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.07 17 0 618 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 -0.11 17 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 -0.13 17 0 302 0
30DEC26 32.00 P 0.00 0.00 0.00 1.34 -0.16 17 0 268 0
30DEC26 33.00 P 2.06 2.06 2.06 2.03 -0.20 18 10 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 -0.20 17 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.69 -0.21 16 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 4.68 -0.20 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 -0.29 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.80 -0.17 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.81 -0.16 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.81 -0.16 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.80 -0.16 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.81 -0.16 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.81 -0.15 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.81 -0.16 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 -0.12 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.81 -0.07 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.80 -0.16 55 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 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 21 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.15 -0.05 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.30 -0.09 17 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.57 -0.10 17 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.96 -0.12 17 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.48 -0.17 17 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.16 -0.18 18 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.86 -0.20 17 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.73 -0.20 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.68 -0.20 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.68 -0.29 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.81 -0.16 29 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.81 -0.16 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.81 -0.16 34 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.81 -0.15 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.53 -0.05 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 -0.09 18 0 61 0
30MAR27 31.00 P 1.33 1.33 1.33 1.22 -0.11 18 2 40 +1
30MAR27 32.00 P 0.00 0.00 0.00 1.74 -0.13 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.39 -0.16 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 3.05 -0.17 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.86 -0.18 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.74 -0.19 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.68 -0.29 0 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.81 -0.16 25 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 -0.16 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.81 -0.16 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.81 -0.15 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.81 -0.16 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.81 -0.16 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.81 -0.16 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.81 -0.15 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.81 -0.15 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.29 -0.04 18 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.46 -0.06 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.71 -0.04 18 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 1.00 -0.09 18 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 1.38 -0.10 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.85 -0.10 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.39 -0.12 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 3.03 -0.16 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.73 -0.16 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.48 -0.18 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.29 -0.18 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.22 -0.15 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.12 -0.16 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.03 -0.16 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.97 -0.15 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.90 -0.15 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.84 -0.18 22 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.81 -0.16 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.68 -0.05 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.96 -0.06 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.32 -0.07 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.74 -0.09 19 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 2.20 -0.12 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.75 -0.12 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.40 -0.11 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 4.06 -0.15 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.72 -0.15 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.50 -0.16 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 6.49 -0.13 21 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 7.34 -0.14 21 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.21 -0.15 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.10 -0.16 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.01 -0.19 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.94 -0.17 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.83 -0.21 22 0 0 0
TOTAL PUT 415 11,987 +336
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$ 3.705
09OCT26 2.65 C 0.00 0.00 0.00 1.06 -0.03 227 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 1.01 -0.03 216 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 0.96 -0.03 205 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 0.91 -0.03 194 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.86 -0.03 183 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.81 -0.03 173 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.76 -0.03 162 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.71 -0.03 152 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.66 -0.03 142 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.61 -0.03 132 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.56 -0.03 122 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.03 112 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.46 -0.03 102 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.41 -0.03 92 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.36 -0.03 82 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.31 -0.03 72 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.26 -0.03 62 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.17 -0.04 60 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
09OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.03 52 0 100 0
09OCT26 3.75 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.02 60 0 152 0
09OCT26 3.85 C 0.00 0.00 0.00 0.02 -0.02 62 0 250 0
09OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.02 59 0 20 0
09OCT26 3.95 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
09OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 1.06 -0.03 100 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 1.01 -0.03 95 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.96 -0.03 90 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.91 -0.03 85 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.86 -0.03 80 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.81 -0.03 75 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.76 -0.03 70 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.71 -0.03 66 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.66 -0.03 61 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.47 -0.03 60 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.29 -0.04 53 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.23 -0.02 60 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
16OCT26 3.65 C 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
16OCT26 3.75 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.02 56 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.82 -0.03 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.72 -0.04 52 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.63 -0.04 54 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.47 -0.03 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.33 -0.03 58 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.26 -0.03 55 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.21 -0.04 56 0 150 0
29OCT26 3.80 C 0.00 0.00 0.00 0.17 -0.03 57 0 190 0
29OCT26 3.90 C 0.12 0.12 0.12 0.13 -0.03 56 150 165 +148
29OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 240 0
29OCT26 4.10 C 0.08 0.08 0.08 0.08 -0.02 58 100 102 +100
29OCT26 4.20 C 0.00 0.00 0.00 0.06 -0.02 58 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.02 56 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 55 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.87 -0.01 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.77 -0.03 54 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.69 -0.05 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.64 -0.02 61 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.49 -0.02 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.43 -0.04 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.34 -0.02 59 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.29 -0.03 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.25 -0.03 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.22 -0.02 59 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.19 -0.02 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 -0.02 59 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.02 60 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.01 60 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.01 61 0 3 0
27NOV26 4.70 C 0.07 0.07 0.07 0.07 -0.01 59 20 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.01 59 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.01 59 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 61 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 62 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 -0.02 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.90 -0.04 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 -0.03 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 -0.03 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 -0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 -0.01 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.02 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 -0.03 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.02 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 -0.02 57 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.03 57 0 39 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.03 57 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.03 57 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.02 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 59 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 58 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.01 58 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.02 57 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 58 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 0.00 59 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 59 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 1.04 -0.03 58 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.96 -0.03 57 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.89 -0.02 57 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.81 -0.02 55 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.76 0.00 58 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.70 -0.01 58 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.64 -0.03 57 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.54 -0.01 58 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.49 -0.02 57 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.41 -0.01 57 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.34 -0.01 57 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.12 -0.03 58 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.06 -0.02 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.99 -0.03 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.93 -0.02 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 -0.02 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.82 -0.02 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 -0.01 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.04 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 +0.01 59 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.58 -0.01 58 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 -0.01 59 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 0.00 59 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 0.00 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 0.00 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 -0.01 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.02 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.01 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.01 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.01 59 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.01 59 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.01 59 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 0.00 59 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 58 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 0.00 59 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 59 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 58 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 59 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 1.22 -0.03 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.16 0.00 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 -0.03 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.05 -0.03 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.99 -0.03 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 -0.03 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 -0.02 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 -0.03 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 -0.03 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.72 -0.03 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.02 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 -0.03 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.02 60 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 -0.03 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.03 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.03 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 -0.02 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 -0.03 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 -0.02 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 -0.03 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 -0.03 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.29 -0.02 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.02 60 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.27 -0.03 56 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.25 -0.03 60 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.20 +0.01 60 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.15 +0.01 60 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.07 -0.06 58 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.02 -0.03 58 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.98 -0.02 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.94 -0.02 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.90 -0.02 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 -0.02 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 -0.02 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.79 -0.02 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.76 -0.02 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.74 0.00 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.70 -0.01 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.67 -0.02 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.64 -0.02 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.63 0.00 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.60 -0.01 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.55 -0.01 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.53 -0.01 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.51 -0.01 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.46 -0.01 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.38 -0.01 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.34 -0.02 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.32 0.00 61 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 -0.02 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.25 -0.02 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.24 -0.01 61 0 30 0
TOTAL CALL 270 7,820 +248
09OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 3.55 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
09OCT26 3.60 P 0.04 0.04 0.04 0.03 0.00 65 100 110 +100
09OCT26 3.65 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
09OCT26 3.70 P 0.00 0.00 0.00 0.07 0.00 66 0 30 0
09OCT26 3.75 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.13 +0.01 66 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.17 +0.01 69 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.26 +0.02 78 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.31 +0.04 89 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.36 +0.04 99 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.03 108 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.46 +0.04 117 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.04 126 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.55 +0.03 107 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.60 +0.03 115 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.65 +0.03 122 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.70 +0.03 129 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.75 +0.03 136 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.80 +0.03 142 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.85 +0.03 149 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.90 +0.03 155 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.95 +0.03 161 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 1.02 +0.05 229 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 1.05 +0.03 174 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 1.10 +0.03 180 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.11 0.00 59 0 150 0
16OCT26 3.70 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.29 0.00 56 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.33 +0.02 56 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.01 52 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.03 61 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.55 +0.02 53 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.62 +0.05 78 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.65 +0.03 60 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.70 +0.03 63 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.75 +0.03 66 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.80 +0.03 70 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.85 +0.01 73 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.90 +0.03 76 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.95 +0.03 79 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 1.02 +0.05 109 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 1.05 - 85 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 60 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 0.04 -0.01 59 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 59 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 0.00 56 0 133 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 0.00 56 0 56 0
29OCT26 3.70 P 0.21 0.21 0.21 0.21 +0.01 59 750 932 +750
29OCT26 3.80 P 0.00 0.00 0.00 0.26 +0.01 58 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 0.00 57 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.01 60 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 +0.01 58 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 +0.03 62 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.63 -0.01 56 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.72 +0.02 57 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.81 +0.02 56 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.91 +0.03 60 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 +0.04 72 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.10 +0.03 59 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.20 +0.03 63 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.30 +0.03 67 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.55 +0.03 75 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.80 +0.03 84 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.06 +0.04 104 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.30 +0.03 99 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.55 +0.03 106 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.80 +0.03 112 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.06 +0.04 134 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.30 +0.03 124 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 0.00 60 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.01 61 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 0.00 60 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 0.00 60 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 +0.01 60 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 +0.01 60 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 +0.01 59 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 0.00 59 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.65 0.00 61 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.72 0.00 60 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.80 0.00 60 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.89 +0.01 62 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.97 0.00 61 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 +0.02 59 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.14 +0.02 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.23 +0.02 59 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.32 0.00 58 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.56 +0.03 60 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.80 +0.03 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.06 +0.04 72 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.30 +0.03 70 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.55 +0.02 74 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.80 +0.03 79 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.06 +0.04 92 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.30 +0.02 88 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 0.00 57 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 0.00 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.01 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
30DEC26 3.40 P 0.26 0.26 0.26 0.26 +0.01 59 92 192 +92
30DEC26 3.50 P 0.00 0.00 0.00 0.30 0.00 59 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.01 59 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 0.00 58 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.01 59 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.02 60 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 0.00 58 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.01 57 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 +0.01 57 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 -0.01 57 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.01 58 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 +0.02 58 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 -0.01 58 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 -0.01 57 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.03 58 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 +0.02 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 +0.02 58 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.03 59 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 +0.03 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 +0.03 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 +0.03 57 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 +0.02 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.80 +0.03 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 +0.04 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.30 +0.02 72 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.23 0.00 58 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.27 0.00 58 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.32 +0.01 59 0 0 0
28JAN27 3.50 P 0.37 0.37 0.37 0.36 0.00 59 15 15 +15
28JAN27 3.60 P 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.46 0.00 58 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.52 0.00 58 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 0.00 57 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.64 +0.01 58 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.70 +0.01 57 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.77 -0.01 58 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.84 -0.01 58 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.91 -0.02 57 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.99 +0.01 58 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.07 -0.01 58 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.15 +0.02 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 0.00 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 0.00 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 0.00 59 0 13 0
30MAR27 3.40 P 0.42 0.42 0.42 0.42 +0.01 60 71 71 +71
30MAR27 3.50 P 0.00 0.00 0.00 0.46 0.00 58 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 -0.01 58 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.01 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.01 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 0.00 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 0.00 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.01 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.02 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.02 59 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 +0.02 59 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.03 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 +0.02 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.50 +0.04 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.69 +0.02 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.91 +0.03 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 +0.03 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.36 +0.03 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 +0.03 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 +0.02 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 +0.02 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 +0.03 60 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 0.00 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 0.00 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 0.00 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 0.00 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 0.00 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.02 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 0.00 59 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 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 0.00 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 +0.01 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 +0.01 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 0.00 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 0.00 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 -0.01 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 +0.01 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.01 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 +0.01 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.47 +0.01 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.54 +0.01 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.62 +0.01 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.82 +0.01 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.02 +0.01 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.23 +0.01 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.45 +0.02 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.67 +0.02 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.89 +0.01 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.12 +0.02 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.35 -0.02 59 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 0.00 61 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 +0.01 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.48 +0.01 62 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.01 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 +0.01 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.63 +0.01 62 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.69 +0.01 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 +0.01 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.80 +0.01 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.86 +0.01 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.92 +0.01 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.99 +0.01 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.02 -0.02 60 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.12 +0.05 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.15 -0.03 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.22 +0.01 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.33 +0.01 63 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.40 +0.05 63 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.43 -0.03 60 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.51 +0.02 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.63 +0.02 64 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.66 +0.02 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.73 +0.01 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.93 +0.02 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.18 +0.07 64 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.38 +0.06 64 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.59 +0.07 64 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.76 +0.02 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.97 -0.04 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.24 +0.01 64 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.42 -0.03 60 0 0 0
TOTAL PUT 1,028 12,028 +1,028
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$ 3.145
29OCT26 2.20 C 0.00 0.00 0.00 0.95 -0.06 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.85 -0.06 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.75 -0.07 41 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.65 -0.07 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.45 -0.06 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.29 -0.05 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.17 -0.04 46 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.13 -0.03 49 0 31 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.03 48 0 472 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.03 47 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 105 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 50 0 143 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 50 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 936 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 676 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29OCT26 4.20 C 0.02 0.02 0.02 0.01 0.00 67 100 8,713 +100
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.76 -0.07 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.67 -0.07 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.03 46 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.03 47 0 51 0
27NOV26 3.50 C 0.10 0.10 0.10 0.10 -0.02 46 3 43 +3
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.02 47 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 48 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.01 49 0 52 0
27NOV26 4.00 C 0.04 0.04 0.04 0.03 -0.01 48 106 151 +91
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 47 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.70 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 0.01 0.00 59 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 -0.07 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 -0.07 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.06 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.07 43 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.03 47 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.03 47 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.04 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30DEC26 3.70 C 0.11 0.11 0.11 0.12 -0.02 48 6 6 +6
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.02 48 0 605 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 660 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 283 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 49 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 49 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 48 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 0.99 -0.07 46 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.90 -0.07 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.81 -0.08 43 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.65 -0.07 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.40 -0.06 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.24 -0.03 47 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.07 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.06 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.06 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.03 48 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.02 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.02 48 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.03 46 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.02 46 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 -0.06 55 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.05 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.90 -0.05 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 -0.06 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 -0.05 50 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.04 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.02 48 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.02 47 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.02 47 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 -0.01 48 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.01 47 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.01 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 -0.01 47 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 48 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 -0.06 53 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.99 -0.06 52 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.92 -0.05 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.85 -0.05 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.05 50 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 -0.04 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29SEP27 3.20 C 0.54 0.54 0.54 0.47 -0.04 48 20 10 -20
29SEP27 3.30 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29SEP27 3.50 C 0.42 0.42 0.42 0.37 -0.03 49 20 51 +10
29SEP27 3.60 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 165 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 -0.02 48 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.19 -0.02 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.15 -0.01 48 0 5 0
29SEP27 4.70 C 0.00 0.00 0.00 0.14 -0.01 48 0 319 0
TOTAL CALL 255 28,695 +190
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 66 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 43 0 508 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 800 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 +0.02 46 0 143 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 +0.01 43 0 1,254 0
29OCT26 3.30 P 0.24 0.24 0.24 0.24 +0.03 48 18 363 +2
29OCT26 3.40 P 0.00 0.00 0.00 0.31 +0.04 48 0 104 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 +0.05 52 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.49 +0.06 55 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.58 +0.06 57 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.68 +0.06 63 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.78 +0.06 69 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.88 +0.06 75 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 0.98 +0.06 80 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.08 +0.08 86 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.18 +0.06 91 0 832 0
29OCT26 4.40 P 1.31 1.31 1.31 1.27 +0.06 87 5 3 -2
29OCT26 4.50 P 0.00 0.00 0.00 1.37 +0.06 91 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.47 +0.06 96 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.58 +0.08 109 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.67 +0.07 104 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.77 +0.06 108 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.88 +0.08 121 0 0 -43
29OCT26 5.25 P 0.00 0.00 0.00 2.12 +0.06 120 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.37 +0.07 129 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.63 +0.07 148 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.88 +0.07 156 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.13 +0.08 163 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.38 +0.08 171 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.62 +0.07 165 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.87 +0.07 171 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.12 +0.07 177 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.37 +0.07 183 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 50 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 92 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 132 0
27NOV26 3.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 305 0
27NOV26 3.10 P 0.00 0.00 0.00 0.19 +0.02 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.24 +0.02 46 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.30 +0.02 46 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.38 +0.04 49 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 +0.04 48 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 +0.04 49 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 +0.05 52 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.71 +0.06 54 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.80 +0.06 55 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.89 +0.05 55 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.99 +0.06 59 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.09 +0.07 63 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.19 +0.07 66 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.28 +0.07 65 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.38 +0.06 69 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.48 +0.07 72 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.58 +0.08 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.67 +0.06 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.77 +0.06 74 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.88 +0.08 83 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.12 +0.06 83 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 47 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.01 47 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 48 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 46 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 159 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.01 45 0 62 0
30DEC26 3.20 P 0.32 0.32 0.32 0.30 +0.02 46 5 34 +5
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.02 46 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.02 46 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.04 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.04 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.04 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 +0.05 52 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.05 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.05 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 +0.05 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 +0.06 56 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 +0.06 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.06 59 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.06 59 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 +0.05 61 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 +0.07 60 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 +0.05 63 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 +0.06 60 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.88 +0.06 67 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.12 +0.05 68 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.05 73 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.63 +0.07 82 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.88 +0.07 86 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.13 +0.08 91 0 0 -75
30DEC26 6.50 P 0.00 0.00 0.00 3.38 +0.08 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 +0.07 93 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 +0.07 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 +0.07 100 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.37 +0.07 103 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.62 +0.08 106 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.87 +0.08 109 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.12 +0.08 112 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.37 +0.08 115 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.62 +0.08 118 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.87 +0.08 121 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.12 +0.08 123 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 140 0
28JAN27 3.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.46 +0.02 46 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.54 +0.04 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.69 +0.04 48 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.78 +0.05 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.86 +0.05 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.03 +0.05 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 40 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.01 46 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.02 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.03 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.03 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.03 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.03 48 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 +0.05 49 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.05 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.05 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.04 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.05 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 +0.06 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.06 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.07 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.06 51 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 +0.06 52 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 +0.06 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.71 +0.05 54 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.80 +0.07 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.89 +0.07 53 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.13 +0.06 54 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.05 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.63 +0.07 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.88 +0.07 65 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.13 +0.08 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.38 +0.08 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.62 +0.07 70 0 0 -2
30MAR27 7.00 P 0.00 0.00 0.00 3.87 +0.07 73 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.12 +0.07 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.37 +0.07 78 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.62 +0.07 81 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.87 +0.08 83 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.12 +0.08 85 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.37 +0.08 87 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.62 +0.08 89 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.87 +0.08 91 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.12 +0.08 93 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 +0.03 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.35 +0.03 46 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.40 +0.03 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.46 +0.04 46 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.51 +0.03 45 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.57 +0.03 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.70 +0.04 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.04 44 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 +0.04 43 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 +0.05 44 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 0.99 +0.04 43 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.07 +0.05 42 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 +0.05 42 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.23 +0.05 42 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 +0.05 40 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 +0.05 39 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.48 +0.06 39 0 0 0
29JUN27 4.40 P 1.48 1.48 1.48 1.56 +0.05 37 5 25 +5
29JUN27 4.50 P 0.00 0.00 0.00 1.65 +0.06 37 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.74 +0.06 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.09 +0.06 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.32 +0.06 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.55 +0.06 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.01 +0.06 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.72 +0.07 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.43 +0.07 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
29SEP27 2.20 P 0.17 0.17 0.17 0.20 +0.02 47 1 1 +1
29SEP27 2.30 P 0.00 0.00 0.00 0.23 +0.01 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.27 +0.02 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
29SEP27 2.60 P 0.31 0.31 0.31 0.36 +0.02 46 10 10 +10
29SEP27 2.70 P 0.00 0.00 0.00 0.41 +0.02 46 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.46 +0.02 45 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.52 +0.03 46 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.58 +0.03 46 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.64 +0.03 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.77 +0.03 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 +0.04 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.98 +0.04 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.05 +0.04 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.13 +0.04 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.28 +0.04 43 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.36 +0.04 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.45 +0.05 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.53 +0.05 42 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.61 +0.05 41 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.69 +0.05 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.78 +0.05 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.87 +0.06 40 0 0 0
TOTAL PUT 44 13,775 -99
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$ 44.220
29OCT26 34.00 C 0.00 0.00 0.00 10.29 -0.31 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.47 -0.14 64 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.29 -0.31 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.29 -0.35 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.30 -0.35 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.32 -0.35 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.37 -0.34 26 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.46 -0.34 26 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.64 -0.32 26 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 1.91 -0.31 26 0 76 0
29OCT26 44.00 C 1.48 1.48 1.48 1.33 -0.26 27 30 234 +30
29OCT26 45.00 C 0.99 0.99 0.99 0.88 -0.21 27 15 270 +2
29OCT26 46.00 C 0.00 0.00 0.00 0.54 -0.14 27 0 431 0
29OCT26 47.00 C 0.00 0.00 0.00 0.31 -0.11 27 0 254 0
29OCT26 48.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 227 0
29OCT26 49.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 137 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 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
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.47 -0.14 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.50 -0.10 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.36 -0.33 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.41 -0.33 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.50 -0.32 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.64 -0.31 31 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.85 -0.29 31 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 3.14 -0.27 31 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.60 -0.16 33 0 40 0
27NOV26 44.00 C 2.11 2.11 2.11 2.05 -0.14 32 13 114 +11
27NOV26 45.00 C 0.00 0.00 0.00 1.59 -0.14 32 0 121 0
27NOV26 46.00 C 0.00 0.00 0.00 1.21 -0.13 32 0 172 0
27NOV26 47.00 C 0.00 0.00 0.00 0.91 -0.12 32 0 98 0
27NOV26 48.00 C 0.00 0.00 0.00 0.67 -0.10 32 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 0.49 -0.08 32 0 176 0
27NOV26 50.00 C 0.00 0.00 0.00 0.35 -0.07 32 0 264 0
27NOV26 52.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 292 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 174 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.49 -0.11 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.52 -0.09 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.57 -0.07 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.46 -0.32 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 -0.33 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.75 -0.32 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.99 -0.30 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.29 -0.28 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.66 -0.26 32 0 28 0
30DEC26 43.00 C 0.00 0.00 0.00 3.18 -0.22 33 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 -0.20 33 0 53 0
30DEC26 45.00 C 0.00 0.00 0.00 2.24 -0.19 33 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 1.86 -0.19 33 0 39 0
30DEC26 47.00 C 0.00 0.00 0.00 1.54 -0.15 33 0 133 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 -0.14 33 0 64 0
30DEC26 49.00 C 0.00 0.00 0.00 1.02 -0.13 33 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 -0.11 33 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.08 33 0 145 0
30DEC26 55.00 C 0.37 0.37 0.37 0.25 -0.05 32 20 1,354 +20
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 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 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 9.63 -0.03 40 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.76 +0.01 39 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.64 -0.32 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.84 -0.30 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.08 -0.29 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.38 -0.29 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.75 -0.26 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.16 -0.24 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 3.72 -0.21 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 3.23 -0.20 34 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 2.80 -0.18 34 0 69 0
28JAN27 46.00 C 0.00 0.00 0.00 2.42 -0.19 34 0 35 0
28JAN27 47.00 C 0.00 0.00 0.00 2.07 -0.16 34 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.77 -0.15 34 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.50 -0.12 34 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 1.27 -0.12 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.81 -0.09 34 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.88 -0.09 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.05 -0.10 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.26 -0.11 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.47 -0.16 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.55 -0.45 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.88 -0.29 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 -0.27 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.26 34 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 -0.24 34 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.63 -0.29 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.17 -0.26 34 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.80 -0.24 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.44 -0.19 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 -0.17 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.73 -0.17 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.44 -0.16 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 -0.17 35 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 1.57 -0.13 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.13 -0.11 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 -0.11 34 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 -0.08 34 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.05 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.71 -0.10 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.98 -0.09 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.94 -0.39 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.56 -0.06 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.89 -0.11 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 8.27 -0.10 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.46 -0.32 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.90 -0.25 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.40 -0.24 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.90 -0.25 35 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.46 -0.21 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.14 -0.20 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.75 -0.19 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.39 -0.16 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.03 -0.17 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.68 -0.19 36 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.39 -0.17 36 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 2.71 -0.14 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.16 -0.14 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.72 -0.11 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 -0.08 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.06 -0.08 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.84 -0.07 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.05 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 -0.05 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.40 -0.03 36 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.30 -0.04 35 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 11.38 -0.21 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.71 -0.27 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.10 -0.26 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.53 -0.25 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.99 -0.24 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.45 -0.24 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.96 -0.22 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.50 -0.22 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.03 -0.22 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.61 -0.19 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.21 -0.20 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.82 -0.19 37 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.44 -0.18 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.12 -0.17 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.80 -0.17 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.47 -0.17 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.81 -0.14 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.20 -0.12 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.71 -0.11 37 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.28 -0.09 37 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.91 -0.09 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.61 -0.07 37 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.34 -0.07 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.20 +0.01 38 0 1 0
29SEP27 72.50 C 0.92 0.92 0.92 0.95 -0.05 37 1 10 +1
TOTAL CALL 79 12,267 +64
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 39 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 0.01 -0.01 27 0 24 0
29OCT26 39.00 P 0.06 0.06 0.06 0.03 0.00 27 5 26 +5
29OCT26 40.00 P 0.00 0.00 0.00 0.08 0.00 27 0 61 0
29OCT26 41.00 P 0.21 0.21 0.21 0.17 +0.01 27 1 113 0
29OCT26 42.00 P 0.40 0.40 0.39 0.34 +0.01 27 12 147 -12
29OCT26 43.00 P 0.62 0.66 0.61 0.62 +0.04 27 8 150 +1
29OCT26 44.00 P 0.99 1.06 0.99 1.01 +0.08 26 31 252 -15
29OCT26 45.00 P 1.63 1.66 1.63 1.57 +0.17 27 2 223 0
29OCT26 46.00 P 0.00 0.00 0.00 2.23 +0.17 26 0 212 0
29OCT26 47.00 P 0.00 0.00 0.00 2.95 +0.19 24 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 3.84 +0.25 24 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 4.81 +0.30 26 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 5.78 +0.32 0 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 8.28 +0.34 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.78 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.28 +0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.78 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.28 +0.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.78 +0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.28 +0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.78 +0.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.28 +0.34 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.31 +0.03 32 0 35 0
27NOV26 39.00 P 0.51 0.51 0.51 0.48 +0.04 32 10 39 +7
27NOV26 40.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 0.98 +0.05 31 0 36 0
27NOV26 42.00 P 1.35 1.40 1.35 1.31 +0.09 31 2 67 +1
27NOV26 43.00 P 0.00 0.00 0.00 1.74 +0.11 31 0 82 0
27NOV26 44.00 P 0.00 0.00 0.00 2.24 +0.12 30 0 160 0
27NOV26 45.00 P 0.00 0.00 0.00 2.82 +0.09 30 0 214 0
27NOV26 46.00 P 0.00 0.00 0.00 3.58 +0.22 31 0 244 0
27NOV26 47.00 P 0.00 0.00 0.00 4.31 +0.24 31 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 5.09 +0.11 31 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.85 +0.24 29 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.80 +0.29 31 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 9.11 +0.13 31 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.35 +0.15 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 14.00 +0.34 32 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 16.48 +0.34 29 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.97 +0.34 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.47 +0.35 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.96 +0.35 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.45 +0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.95 +0.35 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 +0.02 33 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 +0.03 33 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.93 +0.06 33 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.18 +0.05 32 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.06 32 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 1.88 +0.07 32 0 84 0
30DEC26 43.00 P 0.00 0.00 0.00 2.32 +0.10 31 0 1,125 0
30DEC26 44.00 P 0.00 0.00 0.00 2.84 +0.11 31 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 3.42 +0.12 31 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 +0.13 31 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 4.82 +0.19 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.55 +0.21 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.33 +0.22 32 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 7.15 +0.25 32 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 9.32 +0.28 32 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 11.64 +0.30 32 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.05 +0.33 33 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 16.50 +0.26 32 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.98 +0.34 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.47 +0.35 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.96 +0.35 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.45 +0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.95 +0.35 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.44 +0.35 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.93 +0.35 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.43 +0.35 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.92 +0.35 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.41 +0.35 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.91 +0.35 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.98 +0.03 33 0 3 0
28JAN27 39.00 P 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.54 +0.04 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.90 +0.06 32 0 4 0
28JAN27 42.00 P 0.00 0.00 0.00 2.31 +0.08 32 0 11 0
28JAN27 43.00 P 2.78 2.78 2.78 2.77 +0.09 32 1 16 +1
28JAN27 44.00 P 3.26 3.26 3.26 3.29 +0.11 32 10 36 0
28JAN27 45.00 P 0.00 0.00 0.00 3.87 +0.11 32 0 20 0
28JAN27 46.00 P 0.00 0.00 0.00 4.49 +0.13 32 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 5.24 +0.19 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.95 +0.20 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.69 +0.22 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.47 +0.23 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.47 +0.02 32 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.71 +0.05 31 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.05 +0.22 29 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.55 +0.18 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 +0.02 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 +0.03 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 +0.05 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.33 +0.07 34 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.61 +0.02 34 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 1.92 +0.05 34 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.27 +0.07 34 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.67 +0.09 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.10 +0.06 34 0 20 0
30MAR27 43.00 P 3.65 3.65 3.65 3.57 +0.10 34 15 61 0
30MAR27 44.00 P 0.00 0.00 0.00 4.21 +0.23 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 +0.14 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.35 +0.22 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 6.00 +0.16 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.66 +0.18 34 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.38 +0.15 34 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.08 +0.17 34 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 10.01 +0.17 34 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 12.17 +0.25 34 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 14.40 +0.28 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.72 +0.30 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.10 +0.31 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.53 +0.33 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.98 +0.33 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.46 +0.26 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.95 +0.34 36 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 31.44 +0.35 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.93 +0.35 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.26 +0.03 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 0.00 35 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.76 0.00 35 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.07 +0.01 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.47 +0.06 36 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.75 +0.05 35 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.15 +0.07 35 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 3.59 +0.03 35 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.03 +0.09 35 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.53 +0.12 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 5.05 +0.12 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.62 +0.15 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.50 +0.43 37 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.84 +0.15 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.45 +0.01 34 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 8.15 +0.06 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.85 +0.02 34 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.72 +0.11 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.75 +0.17 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.86 +0.20 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.11 +0.28 35 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 19.37 +0.28 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.72 +0.30 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.11 +0.32 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.53 +0.32 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.99 +0.33 35 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.46 +0.34 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.32 +0.07 38 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 2.67 +0.07 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.03 +0.08 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.44 +0.10 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.87 +0.10 38 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.30 +0.10 38 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.80 +0.13 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.31 +0.12 39 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.83 +0.13 39 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.40 +0.15 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.99 +0.15 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.59 +0.15 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 8.22 +0.18 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.89 +0.18 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.57 +0.18 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.25 +0.18 39 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.11 +0.22 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 14.05 +0.24 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 16.11 +0.24 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.26 +0.79 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.49 +0.28 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.79 +0.29 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.10 +0.98 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.40 +0.95 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.67 +0.01 45 0 0 0
TOTAL PUT 97 10,532 -12
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$ 39.760
29OCT26 29.00 C 0.00 0.00 0.00 10.82 +0.40 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.82 +0.40 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.82 +0.40 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.82 +0.39 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.83 +0.40 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.84 +0.39 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.86 +0.37 28 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.91 +0.34 27 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.02 +0.29 27 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.22 +0.24 27 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 1.54 +0.19 27 0 15 0
29OCT26 40.00 C 1.00 1.00 1.00 1.01 +0.14 27 5 141 0
29OCT26 41.00 C 0.60 0.64 0.18 0.60 +0.07 27 68 125 +35
29OCT26 42.00 C 0.47 0.53 0.37 0.35 +0.03 27 19 131 +10
29OCT26 43.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 123 0
29OCT26 44.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 151 0
29OCT26 45.00 C 0.07 0.07 0.07 0.05 0.00 28 30 128 +30
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 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 10.89 +0.47 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.90 +0.48 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.91 +0.48 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.82 +0.32 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.84 +0.24 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.04 +0.36 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.14 +0.34 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.30 +0.32 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.52 +0.28 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 2.84 +0.27 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 2.24 +0.24 29 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 1.70 +0.18 29 0 110 0
27NOV26 41.00 C 0.00 0.00 0.00 1.27 +0.14 29 0 63 0
27NOV26 42.00 C 1.05 1.05 0.90 0.92 +0.08 28 20 60 +5
27NOV26 43.00 C 0.80 0.80 0.64 0.66 +0.06 29 20 86 +20
27NOV26 44.00 C 0.00 0.00 0.00 0.48 +0.06 29 0 28 0
27NOV26 45.00 C 0.40 0.40 0.40 0.33 +0.04 29 30 78 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 62 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.91 +0.31 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.97 +0.31 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.03 +0.30 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.12 +0.27 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.32 +0.33 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.49 +0.31 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.71 +0.29 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.99 +0.26 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.37 +0.24 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 2.78 +0.23 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 2.24 +0.14 29 0 64 0
30DEC26 41.00 C 2.11 2.11 2.11 1.83 +0.18 29 15 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 +0.11 29 0 36 0
30DEC26 43.00 C 1.15 1.15 1.15 1.13 +0.07 29 8 82 +8
30DEC26 44.00 C 1.04 1.04 1.04 0.89 +0.08 29 6 49 +6
30DEC26 45.00 C 0.00 0.00 0.00 0.69 +0.06 29 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 +0.06 29 0 96 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 0.00 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 10.11 - 26 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 9.16 +0.31 27 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.27 +0.31 28 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.40 +0.29 28 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.59 +0.33 29 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.80 +0.31 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.06 +0.28 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.38 +0.26 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.77 +0.23 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.20 +0.20 29 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 2.69 +0.17 29 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 2.25 +0.16 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 1.86 +0.14 29 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 1.53 +0.12 29 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.25 +0.10 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.03 +0.10 29 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.66 +0.06 29 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.52 +0.07 29 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.41 +0.32 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.51 +0.30 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.65 +0.29 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.82 +0.28 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.02 +0.28 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.25 +0.26 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.48 +0.30 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.80 +0.28 30 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.16 +0.26 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.63 +0.22 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.08 +0.20 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.58 +0.18 31 0 5 0
30MAR27 41.00 C 3.15 3.15 3.15 3.15 +0.19 31 6 9 -6
30MAR27 42.00 C 0.00 0.00 0.00 2.73 +0.16 31 0 12 0
30MAR27 43.00 C 2.29 2.29 2.29 2.36 +0.13 31 15 30 +15
30MAR27 44.00 C 0.00 0.00 0.00 2.05 +0.12 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.77 +0.10 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 +0.09 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.31 +0.09 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.12 +0.09 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 +0.07 30 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.78 +0.06 30 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 +0.05 30 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.33 +0.03 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 0.00 30 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 11.81 +0.29 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.97 +0.28 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.17 +0.30 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.38 +0.32 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.62 +0.34 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.88 +0.33 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.17 +0.51 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.32 +0.30 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.72 +0.28 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.16 +0.27 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.64 +0.25 31 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.16 +0.24 31 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 3.72 +0.21 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.33 +0.21 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.95 +0.18 31 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.63 +0.18 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.32 +0.15 31 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.12 +0.15 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.87 +0.14 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.60 +0.12 31 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.41 +0.11 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.23 +0.10 31 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 +0.06 31 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.07 +0.28 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.28 +0.27 35 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.52 +0.27 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.79 +0.29 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.10 +0.31 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.43 +0.32 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.80 +0.32 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.17 +0.29 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.62 +0.29 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.08 +0.29 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.58 +0.25 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.13 +0.26 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.68 +0.23 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.30 +0.22 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.93 +0.22 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.57 +0.18 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.28 +0.19 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.99 +0.19 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.71 +0.16 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.48 +0.15 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.19 +0.15 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.97 +0.12 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.56 +0.12 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.23 +0.09 32 0 3 0
TOTAL CALL 242 3,773 +138
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 75 0
29OCT26 35.00 P 0.08 0.09 0.08 0.03 -0.03 28 6 111 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 75 0
29OCT26 37.00 P 0.22 0.24 0.22 0.19 -0.09 27 4 108 0
29OCT26 38.00 P 0.42 0.42 0.42 0.40 -0.17 28 10 617 0
29OCT26 39.00 P 0.61 0.81 0.61 0.74 -0.20 28 12 98 0
29OCT26 40.00 P 1.01 1.01 1.01 1.19 -0.25 28 2 154 -2
29OCT26 41.00 P 0.00 0.00 0.00 1.84 -0.27 29 0 177 0
29OCT26 42.00 P 0.00 0.00 0.00 2.53 -0.36 28 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.37 -0.38 27 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.29 -0.39 28 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.25 -0.40 28 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 6.24 -0.54 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.44 -0.34 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.44 -0.33 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.44 -0.33 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.44 -0.34 66 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.93 -0.35 75 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.35 -0.43 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.94 -0.33 94 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.44 -0.34 103 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.93 -0.35 109 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 71 0
27NOV26 36.00 P 0.39 0.39 0.39 0.39 -0.08 29 45 75 +15
27NOV26 37.00 P 0.00 0.00 0.00 0.62 -0.12 29 0 66 0
27NOV26 38.00 P 0.87 0.99 0.82 0.93 -0.16 29 36 42 +2
27NOV26 39.00 P 1.39 1.39 1.39 1.31 -0.20 29 1 92 0
27NOV26 40.00 P 1.85 1.85 1.85 1.78 -0.23 29 13 76 +13
27NOV26 41.00 P 0.00 0.00 0.00 2.35 -0.27 29 0 46 0
27NOV26 42.00 P 0.00 0.00 0.00 3.02 -0.28 29 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.76 -0.31 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.56 -0.34 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.43 -0.35 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.33 -0.45 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.46 -0.32 37 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.44 -0.33 39 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.44 -0.33 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.44 -0.34 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.94 -0.34 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.44 -0.34 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.94 -0.33 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.44 -0.34 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.94 -0.34 76 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 42 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 -0.08 29 0 70 0
30DEC26 36.00 P 0.76 0.76 0.76 0.71 -0.11 29 15 332 +15
30DEC26 37.00 P 1.06 1.08 1.06 1.00 -0.13 29 14 171 +11
30DEC26 38.00 P 1.24 1.42 1.24 1.34 -0.15 29 19 147 +18
30DEC26 39.00 P 0.00 0.00 0.00 1.75 -0.18 29 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 -0.21 29 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 2.79 -0.24 29 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.41 -0.29 29 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.11 -0.31 29 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 4.87 -0.32 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.67 -0.35 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.52 -0.36 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.58 -0.28 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.49 -0.31 34 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.45 -0.32 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.44 -0.34 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.94 -0.34 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.44 -0.34 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.94 -0.33 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.44 -0.34 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.94 -0.34 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.40 -0.33 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.90 -0.33 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.41 -0.33 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.90 -0.33 75 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.51 -0.08 29 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.72 -0.10 30 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 0.97 -0.13 29 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.28 -0.14 29 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.64 -0.15 29 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 2.07 -0.17 29 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 2.56 -0.20 29 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 3.11 -0.23 29 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 3.74 -0.25 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 4.41 -0.28 29 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 5.13 -0.31 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 5.91 -0.31 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 6.85 -0.28 31 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 7.71 -0.29 32 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 8.59 -0.31 32 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 9.51 -0.32 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.28 -0.04 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 -0.06 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.74 -0.06 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.96 -0.09 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.23 -0.09 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.54 -0.10 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 -0.11 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 -0.14 30 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.71 -0.17 30 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 3.20 -0.18 30 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.74 -0.21 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.39 -0.23 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.02 -0.25 30 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.71 -0.27 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.56 -0.23 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.33 -0.24 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.12 -0.26 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.94 -0.28 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.79 -0.28 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.68 -0.35 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 12.97 -0.32 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.44 -0.34 37 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.94 -0.33 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.44 -0.34 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.94 -0.34 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.41 -0.33 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.91 -0.33 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.41 -0.33 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.56 -0.03 31 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.90 -0.06 31 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.18 -0.07 31 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.45 -0.09 31 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 -0.09 31 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.14 -0.11 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.51 -0.15 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.92 -0.16 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.37 -0.14 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.88 -0.17 31 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 4.45 -0.16 31 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 5.01 -0.18 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.61 -0.19 30 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.25 -0.19 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.93 -0.19 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.62 -0.22 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.34 -0.24 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.10 -0.24 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.87 -0.25 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.67 -0.25 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.49 -0.19 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.60 -0.27 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.81 -0.13 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.06 -0.29 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.44 -0.34 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.94 -0.34 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.95 -0.04 32 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 1.21 -0.06 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.47 -0.06 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.71 -0.09 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.01 -0.07 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.33 -0.09 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.70 -0.14 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.10 -0.15 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.55 -0.13 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.02 -0.13 31 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 4.53 -0.16 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.07 -0.16 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.62 -0.18 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 6.23 -0.19 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.85 -0.19 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.49 -0.21 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.17 -0.22 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.88 -0.22 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.62 -0.22 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.37 -0.23 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.15 -0.24 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.94 -0.17 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.99 -0.26 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.12 -0.13 30 0 0 0
TOTAL PUT 177 5,828 +72
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$ 27.160
09OCT26 18.25 C 0.00 0.00 0.00 8.91 +0.50 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 8.66 +0.50 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 8.41 +0.50 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.16 +0.49 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.91 +0.49 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.66 +0.49 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.41 +0.49 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.16 +0.49 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.66 +0.49 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.16 +0.49 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.66 +0.49 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.16 +0.49 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.66 +0.49 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.16 +0.49 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.66 +0.49 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.16 +0.49 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.67 +0.49 63 0 18 0
09OCT26 25.00 C 0.00 0.00 0.00 2.17 +0.47 52 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.74 +0.42 70 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 1.27 +0.34 60 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.86 +0.25 57 0 15 0
09OCT26 27.00 C 0.33 0.33 0.33 0.53 +0.18 55 28 130 0
09OCT26 27.50 C 0.00 0.00 0.00 0.29 +0.08 54 0 150 0
09OCT26 28.00 C 0.15 0.15 0.15 0.14 +0.03 53 51 246 +51
09OCT26 28.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 45 0
09OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 56 0 100 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 8.92 +0.49 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.67 +0.49 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.42 +0.49 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.18 +0.50 88 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.93 +0.50 84 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.68 +0.50 81 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.43 +0.50 78 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.18 +0.50 75 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.68 +0.50 68 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.18 +0.50 62 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.68 +0.50 56 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.18 +0.49 50 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.68 +0.49 45 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.19 +0.48 49 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.70 +0.46 48 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.23 +0.45 50 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.77 +0.42 50 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.33 +0.35 49 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.98 +0.35 54 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 1.60 +0.31 53 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 1.26 +0.26 52 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.97 +0.21 51 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.73 +0.17 51 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.53 +0.13 50 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.38 +0.10 50 0 0 0
16OCT26 29.00 C 0.27 0.27 0.27 0.26 +0.07 50 14 14 +14
16OCT26 29.50 C 0.00 0.00 0.00 0.17 +0.04 49 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
16OCT26 30.50 C 0.08 0.08 0.08 0.08 +0.02 51 10 10 +10
16OCT26 31.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 51 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 54 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 61 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 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 18.18 +0.50 151 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.93 +0.50 145 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.68 +0.50 138 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.43 +0.50 130 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.18 +0.50 121 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.68 +0.50 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.18 +0.50 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.68 +0.50 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.18 +0.50 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.68 +0.49 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.19 +0.50 109 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.69 +0.50 102 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.19 +0.50 94 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.69 +0.50 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.19 +0.50 76 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.69 +0.50 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.19 +0.50 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.69 +0.50 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.19 +0.50 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.69 +0.49 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.20 +0.50 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.70 +0.50 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.20 +0.50 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.70 +0.50 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.20 +0.49 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.22 +0.49 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.25 +0.47 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.31 +0.44 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.44 +0.40 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.64 +0.34 48 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.96 +0.29 48 0 127 0
29OCT26 27.00 C 1.36 1.36 1.36 1.42 +0.26 49 90 194 +60
29OCT26 28.00 C 0.00 0.00 0.00 0.97 +0.19 49 0 22 0
29OCT26 29.00 C 0.00 0.00 0.00 0.65 +0.13 49 0 80 0
29OCT26 30.00 C 0.38 0.38 0.38 0.41 +0.08 49 15 314 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.25 +0.05 49 0 324 0
29OCT26 32.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 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 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 0.00 136 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.20 +0.50 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.95 +0.50 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.70 +0.50 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.45 +0.50 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.21 +0.50 96 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.71 +0.50 86 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.21 +0.50 70 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.71 +0.50 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.21 +0.49 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.72 +0.50 73 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.22 +0.50 64 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.72 +0.50 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.22 +0.49 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.73 +0.50 62 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.23 +0.50 55 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.73 +0.49 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.24 +0.50 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.74 +0.49 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.25 +0.49 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.76 +0.49 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.27 +0.49 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.78 +0.47 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.30 +0.47 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.83 +0.46 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.36 +0.45 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.46 +0.44 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.59 +0.40 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.79 +0.37 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.05 +0.33 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.38 +0.29 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.78 +0.26 52 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 2.31 +0.27 53 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.88 +0.22 54 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.49 +0.16 53 0 693 0
27NOV26 30.00 C 1.20 1.20 1.20 1.17 +0.11 53 42 192 +27
27NOV26 31.00 C 0.00 0.00 0.00 0.91 +0.09 53 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.70 +0.07 53 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.54 +0.06 53 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.41 +0.04 53 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.23 +0.02 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 0.00 52 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 0.00 52 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 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 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 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 86 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 94 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.23 +0.50 79 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.98 +0.50 72 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.73 +0.50 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.48 +0.50 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.74 +0.50 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.24 +0.50 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.75 +0.50 65 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.25 +0.50 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.75 +0.49 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.26 +0.50 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.76 +0.49 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.27 +0.50 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.78 +0.50 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.29 +0.50 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.80 +0.49 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.31 +0.48 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.83 +0.48 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.35 +0.48 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.88 +0.48 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.41 +0.47 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.95 +0.46 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 +0.45 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 +0.45 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.62 +0.43 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.79 +0.42 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.00 +0.39 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.27 +0.36 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.59 +0.33 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.98 +0.34 53 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 3.48 +0.35 54 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.96 +0.29 53 0 253 0
30DEC26 28.00 C 0.00 0.00 0.00 2.53 +0.24 54 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 2.15 +0.22 54 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 +0.21 54 0 178 0
30DEC26 31.00 C 1.50 1.50 1.50 1.53 +0.17 54 4 812 +4
30DEC26 32.00 C 0.00 0.00 0.00 1.27 +0.12 54 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 +0.11 54 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 +0.09 53 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 +0.09 53 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 +0.06 53 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.48 +0.05 53 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.03 53 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 +0.02 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.25 +0.50 55 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 18.00 +0.50 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.76 +0.50 68 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.51 +0.50 63 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.26 +0.50 50 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.77 +0.50 62 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.27 +0.50 46 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.78 +0.50 57 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.28 +0.49 42 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.79 +0.50 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.30 +0.50 53 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.81 +0.49 53 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.32 +0.49 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.84 +0.49 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.36 +0.49 54 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.88 +0.49 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.41 +0.49 54 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.94 +0.49 53 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.48 +0.48 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 10.02 +0.48 53 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.57 +0.47 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.13 +0.46 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.70 +0.46 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.28 +0.45 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.87 +0.44 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.08 +0.42 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.34 +0.41 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.65 +0.38 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.02 +0.37 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.43 +0.24 53 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.93 +0.27 54 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.44 +0.26 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.01 +0.26 54 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.62 +0.23 54 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.28 +0.20 54 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.98 +0.18 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.72 +0.18 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.49 +0.17 54 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.28 +0.15 54 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.10 +0.14 54 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.91 +0.12 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.78 +0.11 53 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.66 +0.09 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.56 +0.08 53 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.48 +0.07 53 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.41 +0.06 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.29 +0.04 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.21 +0.04 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.18 +0.03 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.30 +0.50 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.05 +0.49 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.81 +0.50 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.56 +0.50 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.32 +0.50 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.83 +0.50 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.34 +0.50 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.86 +0.50 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.37 +0.50 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.89 +0.50 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.41 +0.49 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.94 +0.50 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.47 +0.50 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.01 +0.50 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.55 +0.50 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.09 +0.49 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.65 +0.49 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.21 +0.49 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.78 +0.49 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.35 +0.48 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.94 +0.48 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.54 +0.48 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.14 +0.47 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.76 +0.47 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.38 +0.46 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.66 +0.45 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.99 +0.44 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.36 +0.43 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.77 +0.41 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.23 +0.40 53 0 0 0
30MAR27 26.00 C 4.71 4.71 4.71 4.79 +0.45 54 15 30 +15
30MAR27 27.00 C 0.00 0.00 0.00 4.33 +0.43 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.90 +0.32 54 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 +0.29 54 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 +0.29 54 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.85 +0.28 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 +0.27 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 +0.26 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.06 +0.25 54 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.23 54 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.59 +0.20 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 +0.19 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 +0.18 53 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.13 +0.16 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.01 +0.15 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.14 53 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 +0.13 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 +0.12 53 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.63 +0.10 53 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.56 +0.09 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 +0.09 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.45 +0.09 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 +0.08 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 +0.06 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.31 +0.06 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.23 +0.04 53 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 +0.04 54 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 +0.03 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.39 +0.50 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.15 +0.49 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.91 +0.49 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.67 +0.49 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.43 +0.49 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.96 +0.49 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.49 +0.49 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.02 +0.48 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.56 +0.48 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.10 +0.47 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.65 +0.46 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.21 +0.46 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.77 +0.45 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.34 +0.45 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.92 +0.44 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.50 +0.43 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.09 +0.42 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.70 +0.42 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.30 +0.40 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.92 +0.40 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.55 +0.39 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.19 +0.39 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.83 +0.37 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.49 +0.37 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.15 +0.35 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.50 +0.33 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.90 +0.32 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.33 +0.30 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.79 +0.28 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.29 +0.26 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.82 +0.24 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.38 +0.22 55 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.00 +0.20 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.60 +0.16 55 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 4.25 +0.18 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.92 +0.16 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.68 +0.19 55 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.34 +0.14 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.08 +0.12 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.85 +0.12 55 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.63 +0.11 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.42 +0.09 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.24 +0.09 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.06 +0.08 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.90 +0.07 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.76 +0.07 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.62 +0.06 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.50 +0.06 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.38 +0.05 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.27 +0.04 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.18 +0.04 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.09 +0.04 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.00 +0.03 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.93 +0.03 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.86 +0.03 55 0 0 0
29JUN27 52.50 C 0.95 0.95 0.95 0.73 +0.05 55 60 60 +60
29JUN27 55.00 C 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
29JUN27 60.00 C 0.61 0.61 0.61 0.41 +0.02 55 15 15 +15
29JUN27 62.50 C 0.57 0.58 0.57 0.34 +0.02 55 150 150 +150
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.01 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 0.00 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.50 +0.49 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.27 +0.49 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.04 +0.49 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.81 +0.49 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.58 +0.49 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.12 +0.48 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.68 +0.49 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.23 +0.48 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.80 +0.48 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.37 +0.48 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.94 +0.47 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.53 +0.47 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.12 +0.47 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.72 +0.46 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.32 +0.45 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.94 +0.45 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.56 +0.44 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.20 +0.44 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.84 +0.44 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.48 +0.42 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.14 +0.42 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.81 +0.42 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.48 +0.41 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.16 +0.40 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.85 +0.39 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.26 +0.38 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.70 +0.37 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.17 +0.36 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.67 +0.35 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.20 +0.23 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.87 +0.41 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.44 +0.26 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.06 +0.26 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.68 +0.31 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.33 +0.28 56 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 5.02 +0.28 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.65 +0.22 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.38 +0.21 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.12 +0.20 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.89 +0.22 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.66 +0.29 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.35 +0.19 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.15 +0.19 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.96 +0.18 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.78 +0.17 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.61 +0.16 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.45 +0.15 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.30 +0.14 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.17 +0.14 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.04 +0.13 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.92 +0.13 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.80 +0.12 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.70 +0.12 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.60 +0.11 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.50 +0.10 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.29 +0.09 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.12 +0.08 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.97 +0.08 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.84 +0.07 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.72 +0.05 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.63 +0.05 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.55 +0.05 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 +0.04 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 +0.04 56 0 0 0
TOTAL CALL 494 14,889 +421
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 190 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 0.00 177 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
09OCT26 25.00 P 0.03 0.04 0.03 0.01 -0.04 56 300 193 -107
09OCT26 25.50 P 0.00 0.00 0.00 0.03 -0.08 55 0 15 0
09OCT26 26.00 P 0.11 0.12 0.09 0.07 -0.16 53 45 70 +30
09OCT26 26.50 P 0.27 0.27 0.21 0.16 -0.25 51 82 122 +82
09OCT26 27.00 P 0.00 0.00 0.00 0.34 -0.33 52 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.60 -0.44 50 0 15 0
09OCT26 28.00 P 0.00 0.00 0.00 0.94 -0.53 47 0 90 0
09OCT26 28.50 P 0.00 0.00 0.00 1.39 -0.53 51 0 30 0
09OCT26 29.00 P 0.00 0.00 0.00 1.86 -0.50 53 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 2.34 -0.50 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 2.84 -0.50 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 3.34 -0.50 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 3.84 -0.50 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.34 -0.50 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 4.84 -0.50 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.34 -0.50 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 5.84 -0.50 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.34 -0.50 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 6.84 -0.50 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.34 -0.50 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 7.84 -0.50 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.34 -0.50 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 8.84 -0.50 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.34 -0.50 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 9.84 -0.50 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.34 -0.50 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 10.84 -0.50 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.34 -0.50 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.05 50 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.09 -0.07 50 0 0 0
16OCT26 25.00 P 0.20 0.20 0.20 0.15 -0.10 49 356 356 +318
16OCT26 25.50 P 0.22 0.22 0.22 0.23 -0.15 48 324 324 +265
16OCT26 26.00 P 0.00 0.00 0.00 0.36 -0.19 49 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.53 -0.24 49 0 40 0
16OCT26 27.00 P 0.00 0.00 0.00 0.74 -0.28 48 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.99 -0.33 47 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 1.30 -0.46 47 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.64 -0.51 46 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 2.01 -0.50 44 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 2.49 -0.46 49 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 2.93 -0.47 49 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.39 -0.49 49 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 3.87 -0.49 50 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.35 -0.50 48 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 4.85 -0.49 52 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.34 -0.50 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.84 -0.50 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.34 -0.50 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.84 -0.50 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.34 -0.50 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.84 -0.50 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.34 -0.50 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.84 -0.50 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.34 -0.50 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.84 -0.50 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 160 0
29OCT26 24.00 P 0.00 0.00 0.00 0.23 -0.11 48 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.44 -0.17 48 0 219 0
29OCT26 26.00 P 0.00 0.00 0.00 0.73 -0.27 47 0 753 0
29OCT26 27.00 P 0.00 0.00 0.00 1.17 -0.32 47 0 174 0
29OCT26 28.00 P 0.00 0.00 0.00 1.71 -0.37 47 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.42 -0.39 48 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.19 -0.43 48 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.04 -0.45 48 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.94 -0.47 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.88 -0.49 48 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.85 -0.50 47 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.84 -0.50 0 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 8.84 -0.50 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.84 -0.50 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 10.84 -0.50 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.84 -0.50 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.84 -0.50 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.84 -0.50 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.84 -0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.84 -0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.84 -0.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.84 -0.50 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.84 -0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.84 -0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.84 -0.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.84 -0.50 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.84 -0.50 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.34 -0.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.84 -0.50 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.34 -0.50 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.84 -0.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.34 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.84 -0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.84 -0.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.34 -0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.84 -0.50 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.21 -0.07 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.35 -0.10 53 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.54 -0.10 53 0 846 0
27NOV26 24.00 P 0.00 0.00 0.00 0.79 -0.13 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.10 -0.18 52 0 79 0
27NOV26 26.00 P 0.00 0.00 0.00 1.50 -0.21 52 0 146 0
27NOV26 27.00 P 0.00 0.00 0.00 1.98 -0.24 52 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 2.53 -0.28 52 0 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.15 -0.38 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.87 -0.38 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.61 -0.42 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.41 -0.44 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.25 -0.45 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.13 -0.46 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.04 -0.47 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.96 -0.49 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.91 -0.49 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.88 -0.49 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.86 -0.49 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.85 -0.49 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.84 -0.50 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.84 -0.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.84 -0.50 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.84 -0.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.84 -0.50 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.84 -0.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.84 -0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.84 -0.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.84 -0.50 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.84 -0.50 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.34 -0.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.84 -0.50 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.34 -0.50 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.84 -0.50 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.34 -0.50 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.84 -0.50 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.84 -0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.34 -0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.84 -0.50 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.04 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.06 53 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.08 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.08 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.08 54 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.10 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.14 52 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.17 52 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 -0.19 52 0 280 0
30DEC26 27.00 P 2.71 2.76 2.71 2.55 -0.23 52 30 396 +4
30DEC26 28.00 P 0.00 0.00 0.00 3.11 -0.23 52 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 -0.36 52 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 -0.35 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 -0.36 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 -0.39 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.67 -0.40 53 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.50 -0.42 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.35 -0.43 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.23 -0.44 53 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.13 -0.46 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 -0.46 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 -0.47 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.94 -0.48 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.90 -0.49 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.88 -0.48 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.86 -0.49 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.85 -0.49 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.84 -0.50 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.84 -0.50 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.84 -0.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.84 -0.50 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.84 -0.50 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.84 -0.50 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.34 -0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.84 -0.50 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.34 -0.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.84 -0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.34 -0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.84 -0.50 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.84 -0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.34 -0.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.84 -0.50 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.53 -0.05 54 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.74 -0.07 54 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.97 -0.09 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.24 -0.13 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.59 -0.15 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.99 -0.17 52 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.44 -0.20 52 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 2.95 -0.22 52 0 105 0
28JAN27 28.00 P 0.00 0.00 0.00 3.51 -0.21 52 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 4.10 -0.34 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.84 -0.26 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.53 -0.30 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.26 -0.31 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.02 -0.35 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.82 -0.35 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.64 -0.38 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.49 -0.39 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.36 -0.41 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.25 -0.42 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.16 -0.43 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.08 -0.44 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.02 -0.45 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.97 -0.46 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.93 -0.46 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.89 -0.48 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.87 -0.48 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.85 -0.49 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 19.84 -0.50 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.84 -0.50 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 21.84 -0.50 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 22.84 -0.50 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.34 -0.50 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.84 -0.50 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.34 -0.50 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.84 -0.50 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.34 -0.50 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.84 -0.50 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 -0.01 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 -0.02 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 -0.03 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 -0.05 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.51 -0.10 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.86 -0.11 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.24 -0.14 53 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.68 -0.14 53 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.16 -0.13 53 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 -0.12 53 0 51 0
30MAR27 28.00 P 0.00 0.00 0.00 4.24 -0.23 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.84 -0.24 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.55 -0.19 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.22 -0.21 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.93 -0.23 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.67 -0.24 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.41 -0.28 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.21 -0.29 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.02 -0.30 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.84 -0.33 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.70 -0.33 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.56 -0.35 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.44 -0.37 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.34 -0.38 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.25 -0.39 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.17 -0.41 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.10 -0.42 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.04 -0.43 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.99 -0.44 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.95 -0.45 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.92 -0.46 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.89 -0.47 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.87 -0.48 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.34 -0.50 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.84 -0.50 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.34 -0.50 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.84 -0.50 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.34 -0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.84 -0.50 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.84 -0.50 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.34 -0.50 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.84 -0.50 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 -0.05 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 -0.06 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 -0.07 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 -0.08 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 -0.07 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 -0.07 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 -0.10 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 -0.10 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.08 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 -0.09 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 -0.14 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 -0.14 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.08 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.89 -0.11 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.25 -0.11 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.65 -0.14 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.04 -0.19 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.52 -0.21 54 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.02 -0.23 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.57 -0.36 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.25 -0.29 55 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.85 -0.30 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.48 -0.33 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.16 -0.34 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.84 -0.35 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.55 -0.37 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.29 -0.38 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.05 -0.38 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.81 -0.40 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.61 -0.42 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.43 -0.41 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.24 -0.42 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.08 -0.44 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.94 -0.45 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.81 -0.44 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.68 -0.45 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.57 -0.46 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.48 -0.46 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.39 -0.46 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.30 -0.47 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.23 -0.47 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.17 -0.48 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.11 -0.48 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.49 -0.49 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.91 -0.50 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.36 -0.50 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.84 -0.50 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.34 -0.50 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.84 -0.50 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.84 -0.50 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.34 -0.50 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.84 -0.50 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.07 -0.01 55 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 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 -0.02 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.52 -0.06 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 -0.04 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.80 -0.05 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.92 -0.06 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.04 -0.06 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.16 -0.06 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 -0.08 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 -0.08 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.60 -0.08 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.75 -0.08 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.91 -0.11 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.10 -0.05 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.46 -0.06 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.83 -0.11 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.25 -0.14 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.75 -0.10 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.25 -0.12 55 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.78 -0.12 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.34 -0.17 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.93 -0.18 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.55 -0.20 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.20 -0.20 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.88 -0.31 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.62 -0.26 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.32 -0.26 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.02 -0.30 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.78 -0.30 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.54 -0.30 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.31 -0.30 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.08 -0.34 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.90 -0.34 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.72 -0.34 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.54 -0.35 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.37 -0.36 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.23 -0.37 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.10 -0.38 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.97 -0.38 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.85 -0.38 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.73 -0.40 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.63 -0.41 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.55 -0.41 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.46 -0.42 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.77 -0.43 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.13 -0.45 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.52 -0.45 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.93 -0.48 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.38 -0.48 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.85 -0.49 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.34 -0.50 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.84 -0.50 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.34 -0.50 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.84 -0.50 0 0 0 0
TOTAL PUT 1,137 13,431 +592
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$ 188.500
09OCT26 142.00 C 0.00 0.00 0.00 46.80 +3.16 202 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 45.80 +3.16 197 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 44.85 +3.21 199 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 43.86 +3.22 196 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 42.86 +3.22 191 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 41.80 +3.16 180 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 40.86 +3.22 183 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 39.83 +3.19 175 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 38.81 +3.17 169 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 36.31 +3.17 159 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 33.53 +2.89 84 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 31.03 +2.89 76 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 28.53 +2.89 69 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 26.03 +2.89 61 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 23.53 +2.89 53 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 21.03 +2.88 44 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 18.53 +2.88 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 16.03 +2.86 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 13.53 +2.81 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 11.05 +2.68 35 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 8.61 +2.61 35 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 6.42 +2.28 40 0 15 0
09OCT26 185.00 C 0.00 0.00 0.00 4.24 +1.60 36 0 41 0
09OCT26 187.50 C 0.00 0.00 0.00 2.54 +1.00 35 0 49 0
09OCT26 190.00 C 1.20 1.28 1.16 1.36 +0.54 35 33 104 +10
09OCT26 192.50 C 0.67 0.74 0.53 0.64 +0.25 36 44 113 +12
09OCT26 195.00 C 0.30 0.39 0.30 0.25 +0.07 35 16 150 -5
09OCT26 197.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 196 0
09OCT26 200.00 C 0.00 0.00 0.00 0.03 0.00 37 0 114 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
09OCT26 205.00 C 0.05 0.05 0.05 0.01 0.00 43 1 71 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
09OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
09OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 44.85 +3.12 89 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 43.86 +3.13 87 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 42.86 +3.13 85 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 41.80 +3.07 79 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 40.86 +3.13 81 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 39.83 +3.10 77 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 38.81 +3.08 74 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 36.31 +3.07 70 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 33.53 +2.79 0 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 31.13 +2.89 38 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 28.63 +2.88 33 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 26.13 +2.86 26 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 23.64 +2.84 31 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 21.16 +2.81 31 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 18.71 +2.75 32 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 16.29 +2.65 32 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 13.93 +2.50 32 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 11.67 +2.32 32 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 9.56 +2.30 32 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 7.65 +1.99 32 0 0 0
16OCT26 185.00 C 5.65 5.65 5.65 5.95 +1.67 32 1 1 +1
16OCT26 187.50 C 0.00 0.00 0.00 4.44 +1.30 32 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 3.23 +1.00 32 0 55 0
16OCT26 192.50 C 0.00 0.00 0.00 2.28 +0.75 32 0 15 0
16OCT26 195.00 C 1.45 1.66 1.28 1.56 +0.53 32 22 42 +22
16OCT26 197.50 C 0.79 1.12 0.79 1.02 +0.32 32 44 59 +44
16OCT26 200.00 C 0.74 0.76 0.70 0.64 +0.21 32 22 22 +22
16OCT26 202.50 C 0.43 0.43 0.43 0.39 +0.13 32 6 31 +6
16OCT26 205.00 C 0.00 0.00 0.00 0.23 +0.08 32 0 5 0
16OCT26 207.50 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 31.35 +2.82 31 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 28.88 +2.77 30 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 26.44 +2.71 31 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 24.03 +2.63 31 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 21.67 +2.53 31 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 19.36 +2.40 31 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 17.14 +2.25 31 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 15.01 +2.08 31 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 13.00 +1.89 31 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 11.12 +1.68 31 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 9.40 +1.72 31 0 49 0
29OCT26 185.00 C 0.00 0.00 0.00 7.66 +1.29 30 0 134 0
29OCT26 187.50 C 6.17 6.17 6.17 6.43 +1.21 31 15 478 0
29OCT26 190.00 C 0.00 0.00 0.00 5.26 +1.04 31 0 336 0
29OCT26 192.50 C 0.00 0.00 0.00 4.15 +0.78 31 0 239 0
29OCT26 195.00 C 3.18 3.50 3.13 3.29 +0.64 31 35 227 +1
29OCT26 197.50 C 2.46 2.78 2.39 2.62 +0.55 31 37 259 +18
29OCT26 200.00 C 1.88 2.17 1.86 2.00 +0.41 31 54 323 -13
29OCT26 205.00 C 1.08 1.08 1.08 1.13 +0.18 31 15 711 +15
29OCT26 210.00 C 0.75 0.80 0.65 0.59 +0.08 31 116 707 +79
29OCT26 215.00 C 0.39 0.43 0.39 0.30 +0.04 31 22 573 0
29OCT26 220.00 C 0.25 0.25 0.25 0.14 +0.01 31 23 607 0
29OCT26 225.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 234 0
29OCT26 230.00 C 0.00 0.00 0.00 0.03 0.00 31 0 401 0
29OCT26 235.00 C 0.00 0.00 0.00 0.02 0.00 33 0 643 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 32.78 +2.64 37 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 30.49 +2.50 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 28.34 +2.42 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 26.25 +2.33 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 24.24 +2.25 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 22.30 +2.15 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 20.44 +2.05 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 18.67 +1.94 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.99 +1.83 36 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 15.41 +2.07 36 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 13.76 +1.82 36 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 12.36 +1.66 36 0 138 0
27NOV26 187.50 C 0.00 0.00 0.00 11.06 +1.51 36 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 9.86 +1.36 36 0 124 0
27NOV26 192.50 C 0.00 0.00 0.00 8.81 +1.28 36 0 117 0
27NOV26 195.00 C 7.50 7.54 7.50 7.81 +1.16 36 3 126 +2
27NOV26 197.50 C 6.71 6.73 6.71 6.85 +1.00 36 2 94 +2
27NOV26 200.00 C 5.82 5.98 5.82 6.04 +0.91 36 10 143 0
27NOV26 205.00 C 4.58 4.77 4.58 4.65 +0.75 36 2 137 +1
27NOV26 210.00 C 3.48 3.48 3.48 3.54 +0.52 36 15 335 -4
27NOV26 215.00 C 0.00 0.00 0.00 2.68 +0.39 36 0 382 0
27NOV26 220.00 C 1.99 2.03 1.99 2.01 +0.33 37 60 597 +60
27NOV26 225.00 C 1.56 1.56 1.56 1.45 +0.24 37 10 1,016 +10
27NOV26 230.00 C 1.24 1.24 1.24 1.04 +0.18 37 2 707 +2
27NOV26 235.00 C 0.91 0.91 0.91 0.74 +0.13 37 6 94 +6
27NOV26 240.00 C 0.00 0.00 0.00 0.52 +0.10 37 0 147 0
27NOV26 245.00 C 0.00 0.00 0.00 0.36 +0.07 36 0 33 0
27NOV26 250.00 C 0.00 0.00 0.00 0.25 +0.06 37 0 15 0
27NOV26 255.00 C 0.24 0.24 0.24 0.16 +0.02 36 1 21 0
30DEC26 147.50 C 0.00 0.00 0.00 42.76 +2.92 38 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 40.48 +3.08 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.25 +2.81 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.05 +2.76 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 33.92 +2.66 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.62 +2.39 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.59 +2.27 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.67 +2.23 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.79 +2.13 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 23.98 +2.03 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 22.27 +1.98 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.58 +1.81 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 19.06 +1.79 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 17.55 +1.71 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 16.15 +1.91 35 0 122 0
30DEC26 185.00 C 13.96 13.96 13.96 14.78 +1.77 35 15 181 -15
30DEC26 187.50 C 0.00 0.00 0.00 13.53 +1.66 35 0 121 0
30DEC26 190.00 C 0.00 0.00 0.00 12.53 +1.77 36 0 121 0
30DEC26 192.50 C 0.00 0.00 0.00 11.24 +1.45 35 0 233 0
30DEC26 195.00 C 0.00 0.00 0.00 10.22 +1.32 35 0 282 0
30DEC26 197.50 C 0.00 0.00 0.00 9.32 +1.30 35 0 264 0
30DEC26 200.00 C 8.50 8.50 8.50 8.45 +1.12 35 3 216 0
30DEC26 205.00 C 0.00 0.00 0.00 6.87 +0.88 35 0 167 0
30DEC26 210.00 C 0.00 0.00 0.00 5.60 +0.74 35 0 483 0
30DEC26 215.00 C 4.62 4.62 4.58 4.58 +0.61 36 2 231 +2
30DEC26 220.00 C 0.00 0.00 0.00 3.70 +0.52 36 0 42 0
30DEC26 225.00 C 0.00 0.00 0.00 2.93 +0.40 36 0 70 0
30DEC26 230.00 C 2.38 2.39 2.33 2.28 +0.30 36 271 404 +271
30DEC26 235.00 C 0.00 0.00 0.00 1.80 +0.28 36 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 1.39 +0.19 36 0 133 0
30DEC26 245.00 C 1.27 1.27 1.27 1.07 +0.16 36 1 39 0
30DEC26 250.00 C 1.17 1.17 1.17 0.83 +0.13 36 25 362 +25
30DEC26 255.00 C 1.00 1.00 1.00 0.62 +0.10 36 20 107 +20
30DEC26 260.00 C 0.00 0.00 0.00 0.48 +0.09 36 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.34 +0.05 35 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 31.08 +2.28 36 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 29.23 +2.17 35 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 27.48 +2.10 36 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 25.81 +2.09 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 24.14 +1.93 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 22.61 +1.88 35 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 21.13 +1.87 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 19.65 +2.21 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 18.35 +1.91 35 0 13 0
28JAN27 185.00 C 16.83 16.83 16.83 17.15 +1.84 36 15 15 +15
28JAN27 187.50 C 15.62 15.62 15.62 15.92 +1.74 36 15 40 +15
28JAN27 190.00 C 14.46 14.46 14.46 14.76 +1.65 36 15 26 +15
28JAN27 192.50 C 13.38 13.38 13.38 13.67 +1.57 36 15 60 +15
28JAN27 195.00 C 0.00 0.00 0.00 12.64 +1.49 36 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 11.68 +1.42 36 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 10.78 +1.34 36 0 19 0
28JAN27 205.00 C 0.00 0.00 0.00 9.16 +1.19 36 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 7.76 +1.01 36 0 1 0
28JAN27 215.00 C 0.00 0.00 0.00 6.56 +0.88 36 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 5.43 +0.91 36 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 4.55 +0.62 36 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.73 +0.57 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.42 +1.58 31 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.54 +2.88 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.59 +2.84 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 39.66 +2.77 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.78 +2.09 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.96 +1.99 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.21 +1.88 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.51 +1.83 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 31.23 +2.14 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.63 +2.00 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.17 +2.00 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.71 +2.00 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 25.26 +1.85 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.94 +2.09 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 22.67 +2.41 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 20.92 +1.86 35 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 19.73 +1.70 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 18.59 +1.60 35 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 17.50 +1.55 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.47 +1.49 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 15.49 +1.37 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 14.56 +1.29 35 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.86 +1.24 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 11.33 +1.08 35 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 10.08 +1.12 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 8.86 +0.96 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.84 +0.91 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.88 +0.77 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.99 +0.70 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.32 +0.62 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 4.50 +0.53 36 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 3.90 +0.53 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.34 +0.40 36 0 15 0
30MAR27 260.00 C 3.15 3.15 3.15 2.91 +0.39 36 1 37 +1
29JUN27 157.50 C 0.00 0.00 0.00 41.08 +2.43 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 39.42 +2.34 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.83 +2.32 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.27 +2.17 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.78 +2.07 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.43 +3.11 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.99 +3.06 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.56 +2.90 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.25 +2.79 36 0 0 0
29JUN27 180.00 C 27.80 27.80 27.80 29.01 +1.94 36 1 17 0
29JUN27 182.50 C 0.00 0.00 0.00 27.77 +2.71 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.74 +1.85 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 24.54 +1.67 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 23.68 +1.82 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 22.51 +1.66 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 21.50 +1.67 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 20.49 +1.60 35 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 19.50 +1.44 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.84 +1.45 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 17.17 +2.38 37 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 14.72 +1.26 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 13.36 +1.23 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.21 +1.19 36 0 2 0
29JUN27 230.00 C 0.00 0.00 0.00 11.07 +0.86 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 10.13 +0.70 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.40 +1.40 37 0 26 0
29JUN27 245.00 C 8.30 8.30 8.30 8.53 +1.08 37 4 24 +4
29JUN27 250.00 C 0.00 0.00 0.00 7.71 +1.06 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.69 +0.72 36 0 0 0
29JUN27 260.00 C 6.05 6.05 6.05 6.22 +0.83 37 1 8 +1
29SEP27 157.50 C 0.00 0.00 0.00 44.51 +2.13 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 42.97 +2.09 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 41.47 +1.95 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 40.10 +1.94 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.74 +1.95 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.38 +1.95 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 36.01 +1.87 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 34.71 +1.75 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 33.53 +1.74 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.35 +1.74 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 31.17 +1.74 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 29.99 +1.70 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 28.82 +1.52 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.83 +1.53 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 26.83 +1.52 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 25.84 +1.52 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 24.85 +1.52 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 23.86 +1.42 35 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 22.11 +1.30 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.49 +1.30 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.87 +1.22 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 17.44 +1.08 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 16.14 +1.08 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 14.95 +1.18 36 0 44 0
TOTAL CALL 1,021 21,270 +660
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 93 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.07 39 0 121 0
09OCT26 177.50 P 0.00 0.00 0.00 0.02 -0.20 36 0 176 0
09OCT26 180.00 P 0.28 0.30 0.28 0.08 -0.47 35 9 155 +5
09OCT26 182.50 P 0.52 0.52 0.35 0.27 -0.89 36 8 264 -8
09OCT26 185.00 P 0.88 0.88 0.88 0.71 -1.44 36 15 181 0
09OCT26 187.50 P 1.38 1.38 1.38 1.51 -2.04 35 15 69 0
09OCT26 190.00 P 0.00 0.00 0.00 2.84 -2.52 36 0 32 0
09OCT26 192.50 P 0.00 0.00 0.00 4.64 -2.84 36 0 1 0
09OCT26 195.00 P 0.00 0.00 0.00 6.79 -2.75 38 0 20 0
09OCT26 197.50 P 0.00 0.00 0.00 9.06 -2.88 35 0 1 0
09OCT26 200.00 P 0.00 0.00 0.00 11.51 -2.89 36 0 2 0
09OCT26 202.50 P 0.00 0.00 0.00 14.00 -2.90 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 16.50 -2.90 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 19.00 -2.90 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 21.50 -2.90 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 24.00 -2.90 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 26.50 -2.90 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 29.00 -2.90 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 31.50 -2.90 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 34.00 -3.26 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 36.50 -3.26 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 39.00 -3.26 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 41.50 -3.23 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 44.00 -3.28 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 46.50 -3.26 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 49.00 -3.26 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 51.50 -3.27 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 54.00 -3.26 0 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.04 -0.07 33 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.07 -0.14 32 0 15 0
16OCT26 172.50 P 0.00 0.00 0.00 0.15 -0.25 32 0 30 0
16OCT26 175.00 P 0.45 0.45 0.45 0.30 -0.40 32 1 55 +1
16OCT26 177.50 P 0.83 0.86 0.64 0.55 -0.59 32 20 55 +14
16OCT26 180.00 P 1.30 1.30 0.94 0.94 -0.85 32 25 62 +17
16OCT26 182.50 P 2.07 2.07 1.82 1.50 -1.16 32 20 16 +8
16OCT26 185.00 P 0.00 0.00 0.00 2.26 -1.51 32 1 8 +1
16OCT26 187.50 P 0.00 0.00 0.00 3.29 -1.84 32 0 3 0
16OCT26 190.00 P 0.00 0.00 0.00 4.59 -2.16 32 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 6.13 -2.46 32 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 8.13 -2.19 34 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 9.87 -2.58 32 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 12.01 -2.69 32 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 14.27 -2.77 32 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 16.63 -2.83 32 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 19.05 -2.86 32 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 21.51 -2.89 32 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 24.00 -2.90 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 26.50 -2.90 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 29.00 -2.90 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 31.50 -2.90 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 34.12 -3.14 56 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 36.58 -3.18 56 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 39.08 -3.18 59 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 41.55 -3.18 60 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 44.09 -3.19 66 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 46.59 -3.17 69 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.04 -0.07 31 0 33 0
29OCT26 160.00 P 0.30 0.30 0.27 0.08 -0.11 31 5 652 0
29OCT26 162.50 P 0.00 0.00 0.00 0.13 -0.17 31 0 458 0
29OCT26 165.00 P 0.51 0.51 0.51 0.22 -0.26 31 2 772 0
29OCT26 167.50 P 0.00 0.00 0.00 0.35 -0.37 31 0 676 0
29OCT26 170.00 P 0.00 0.00 0.00 0.55 -0.50 31 0 629 0
29OCT26 172.50 P 1.08 1.08 0.95 0.83 -0.66 31 49 217 +32
29OCT26 175.00 P 1.70 1.70 1.46 1.20 -0.85 31 22 679 -2
29OCT26 177.50 P 2.21 2.26 1.90 1.70 -1.04 31 110 437 -5
29OCT26 180.00 P 2.83 2.90 2.50 2.33 -1.26 31 70 634 +8
29OCT26 182.50 P 3.70 3.92 3.36 3.10 -1.48 31 5 111 -3
29OCT26 185.00 P 4.60 4.60 4.03 4.01 -1.74 31 4 327 -2
29OCT26 187.50 P 5.39 5.39 5.39 5.12 -1.98 31 2 192 0
29OCT26 190.00 P 6.79 6.79 6.50 6.37 -2.20 31 7 222 +5
29OCT26 192.50 P 0.00 0.00 0.00 7.85 -2.18 31 0 249 0
29OCT26 195.00 P 0.00 0.00 0.00 9.46 -2.33 31 0 250 0
29OCT26 197.50 P 0.00 0.00 0.00 11.22 -2.48 31 0 292 0
29OCT26 200.00 P 0.00 0.00 0.00 13.14 -2.58 31 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 17.31 -2.72 31 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 21.82 -2.84 31 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.59 -2.87 31 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 31.74 -2.66 39 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 36.79 -2.98 44 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.77 -2.96 48 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.77 -2.99 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.77 -3.00 56 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.69 -3.06 58 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.78 -2.98 64 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 66.74 -3.02 67 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 71.69 -3.06 68 0 0 0
27NOV26 157.50 P 1.43 1.43 1.33 1.02 -0.33 37 5 55 +5
27NOV26 160.00 P 1.72 1.72 1.60 1.30 -0.42 37 22 438 +18
27NOV26 162.50 P 2.05 2.05 2.02 1.67 -0.48 37 68 354 +68
27NOV26 165.00 P 2.48 2.48 2.28 2.07 -0.57 37 16 95 +16
27NOV26 167.50 P 2.72 2.72 2.72 2.57 -0.67 37 1 33 0
27NOV26 170.00 P 3.42 3.42 3.42 3.14 -0.75 37 1 289 +1
27NOV26 172.50 P 4.37 4.37 4.37 3.79 -0.88 37 4 126 -4
27NOV26 175.00 P 0.00 0.00 0.00 4.55 -0.95 37 0 341 0
27NOV26 177.50 P 0.00 0.00 0.00 5.37 -1.12 37 0 61 0
27NOV26 180.00 P 6.92 6.92 6.47 6.27 -1.24 37 16 163 +16
27NOV26 182.50 P 0.00 0.00 0.00 7.25 -1.44 37 0 110 0
27NOV26 185.00 P 0.00 0.00 0.00 8.35 -1.57 37 0 219 0
27NOV26 187.50 P 0.00 0.00 0.00 9.55 -1.75 37 0 965 0
27NOV26 190.00 P 0.00 0.00 0.00 10.87 -1.87 37 0 144 0
27NOV26 192.50 P 0.00 0.00 0.00 12.27 -2.03 37 0 106 0
27NOV26 195.00 P 0.00 0.00 0.00 13.68 -2.17 36 0 197 0
27NOV26 197.50 P 0.00 0.00 0.00 15.12 -2.55 36 0 90 0
27NOV26 200.00 P 0.00 0.00 0.00 17.07 -1.85 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 20.43 -2.24 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 24.30 -2.39 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.43 -2.50 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 33.04 -2.87 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.60 -2.89 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.21 -2.96 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 46.92 -3.01 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 51.77 -3.00 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 56.69 -3.08 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 61.78 -2.98 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 66.74 -3.02 47 0 0 0
30DEC26 147.50 P 1.36 1.36 1.36 0.98 -0.29 36 1 936 +1
30DEC26 150.00 P 0.00 0.00 0.00 1.25 -0.30 36 0 93 0
30DEC26 152.50 P 0.00 0.00 0.00 1.52 -0.40 36 0 379 0
30DEC26 155.00 P 2.25 2.25 2.25 1.89 -0.41 36 15 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.27 -0.53 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 2.76 -0.54 36 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 3.26 -0.67 36 0 144 0
30DEC26 165.00 P 3.88 3.88 3.88 3.87 -0.72 36 1 248 0
30DEC26 167.50 P 0.00 0.00 0.00 4.48 -0.86 36 0 180 0
30DEC26 170.00 P 0.00 0.00 0.00 5.13 -0.97 35 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 5.92 -1.03 35 0 148 0
30DEC26 175.00 P 7.10 7.10 7.10 6.72 -1.17 35 3 147 0
30DEC26 177.50 P 0.00 0.00 0.00 7.63 -1.28 35 0 79 0
30DEC26 180.00 P 8.91 8.91 8.91 8.62 -1.40 35 5 145 -5
30DEC26 182.50 P 9.77 9.77 9.56 9.68 -1.53 35 10 108 +10
30DEC26 185.00 P 11.18 11.18 11.18 10.86 -1.63 35 5 103 0
30DEC26 187.50 P 0.00 0.00 0.00 12.11 -1.74 35 0 165 0
30DEC26 190.00 P 0.00 0.00 0.00 13.44 -1.84 35 0 104 0
30DEC26 192.50 P 0.00 0.00 0.00 14.84 -2.04 35 0 197 0
30DEC26 195.00 P 0.00 0.00 0.00 16.30 -1.96 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 18.05 -1.80 35 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 19.63 -1.96 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.11 -2.03 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 26.78 -2.21 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 30.65 -2.36 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 34.77 -2.89 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.70 -2.36 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.68 -2.86 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 48.23 -2.90 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.82 -2.99 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.52 -3.04 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.27 -3.05 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.07 -3.09 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.90 -3.11 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.75 -3.13 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.64 -3.41 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 86.53 -3.49 39 0 0 0
28JAN27 162.50 P 4.80 4.80 4.80 4.64 -0.64 36 1 25 +1
28JAN27 165.00 P 0.00 0.00 0.00 5.30 -0.75 36 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 6.01 -0.88 36 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 6.76 -0.97 36 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 7.60 -1.07 36 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 8.49 -1.17 36 0 48 0
28JAN27 177.50 P 9.81 9.81 9.81 9.45 -1.28 35 1 31 0
28JAN27 180.00 P 0.00 0.00 0.00 10.48 -1.39 35 0 15 0
28JAN27 182.50 P 0.00 0.00 0.00 11.59 -1.51 35 0 60 0
28JAN27 185.00 P 13.09 13.09 13.09 12.77 -1.59 35 15 90 +15
28JAN27 187.50 P 0.00 0.00 0.00 14.04 -1.69 35 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 15.38 -1.77 35 0 34 0
28JAN27 192.50 P 0.00 0.00 0.00 16.78 -1.87 35 0 30 0
28JAN27 195.00 P 0.00 0.00 0.00 18.28 -1.72 35 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 19.30 -2.29 34 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 21.49 -1.71 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 24.83 -1.92 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 28.39 -2.04 36 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 32.18 -2.13 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 36.69 -2.19 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 40.87 -2.25 38 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 45.16 -2.32 38 0 0 0
30MAR27 147.50 P 4.05 4.05 4.05 3.45 -0.40 36 1 169 +1
30MAR27 150.00 P 0.00 0.00 0.00 3.96 -0.39 36 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 4.46 -0.50 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 5.08 -0.53 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 5.73 -0.73 36 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 6.58 -0.66 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 7.37 -0.72 37 0 37 0
30MAR27 165.00 P 0.00 0.00 0.00 8.22 -0.72 37 0 28 0
30MAR27 167.50 P 9.50 9.50 9.50 9.07 -0.79 37 1 35 0
30MAR27 170.00 P 0.00 0.00 0.00 9.98 -0.92 37 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 11.02 -0.92 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.07 -0.93 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 13.12 -1.10 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.32 -1.14 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 15.57 -1.15 37 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 16.82 -1.20 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 18.10 -1.37 37 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 19.49 -1.44 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 20.90 -1.50 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.47 -0.77 37 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 23.97 -0.88 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 24.88 -2.37 36 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 28.95 -1.71 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.48 -1.87 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 36.18 -1.91 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 40.02 -2.09 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.05 -2.09 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.12 -2.16 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.28 -2.19 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.54 -2.24 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 60.88 -2.28 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 65.26 -2.35 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.76 -2.38 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 71.90 -4.83 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.93 -0.60 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.79 -0.60 37 0 54 0
29JUN27 162.50 P 0.00 0.00 0.00 10.66 -0.61 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 11.53 -0.77 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.57 -0.78 37 0 27 0
29JUN27 170.00 P 0.00 0.00 0.00 13.63 -0.78 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 14.69 -0.79 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 15.76 -0.92 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 16.95 -0.99 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.21 -1.00 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 19.47 -1.01 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 20.74 -1.06 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 22.04 -1.23 37 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 23.50 -1.23 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 24.97 -1.24 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.45 -1.25 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 27.93 -1.34 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.46 -1.48 38 0 118 0
29JUN27 205.00 P 0.00 0.00 0.00 32.80 -1.49 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 36.17 -1.57 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 39.73 -1.73 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 43.45 -1.76 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 47.22 -1.91 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.21 -1.98 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.28 -2.02 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 59.40 -2.13 40 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 63.58 -2.14 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 67.80 -2.19 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 72.09 -2.22 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 76.47 -2.28 40 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 11.56 -0.73 37 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 12.44 -0.79 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 13.38 -0.92 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 14.44 -0.92 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 15.51 -0.93 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 16.58 -0.94 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 17.66 -1.03 37 0 30 0
29SEP27 175.00 P 0.00 0.00 0.00 18.81 -1.15 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.08 -1.15 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 21.35 -1.16 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 22.63 -1.17 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 23.92 -1.22 37 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 25.23 -1.39 37 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 26.71 -1.39 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.18 -1.40 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.67 -1.41 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 31.16 -1.42 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.66 -1.54 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.92 -1.64 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.29 -1.66 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 42.70 -1.77 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 46.28 -1.93 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 49.94 -2.05 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 53.86 -1.96 39 0 0 0
TOTAL PUT 582 22,879 +214
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$ 5.610
29OCT26 4.30 C 0.00 0.00 0.00 1.35 - 76 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 1.26 +0.16 76 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.13 +0.12 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 +0.13 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.96 +0.12 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 +0.12 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 +0.09 59 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.72 +0.11 61 0 400 0
29OCT26 5.25 C 0.46 0.46 0.46 0.54 +0.09 60 5 51 +5
29OCT26 5.50 C 0.00 0.00 0.00 0.38 +0.06 58 0 183 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 +0.05 59 0 223 0
29OCT26 6.00 C 0.12 0.15 0.12 0.18 +0.02 59 7 507 0
29OCT26 6.25 C 0.08 0.08 0.08 0.12 +0.03 59 5 515 +5
29OCT26 6.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 1,253 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 +0.01 57 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 55 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
27NOV26 4.30 C 0.00 0.00 0.00 1.45 - 74 0 0 -
27NOV26 4.40 C 0.00 0.00 0.00 1.36 +0.12 72 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 +0.12 71 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 +0.11 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.13 +0.13 71 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.05 +0.10 69 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.98 +0.11 68 0 15 0
27NOV26 5.00 C 0.81 0.86 0.81 0.91 +0.11 68 7 30 +1
27NOV26 5.25 C 0.00 0.00 0.00 0.73 +0.07 63 0 60 0
27NOV26 5.50 C 0.56 0.56 0.56 0.59 +0.05 63 15 41 +15
27NOV26 5.75 C 0.43 0.43 0.43 0.48 +0.04 63 15 86 +15
27NOV26 6.00 C 0.33 0.33 0.31 0.38 +0.03 62 38 320 -15
27NOV26 6.25 C 0.25 0.25 0.25 0.31 +0.03 64 15 250 -15
27NOV26 6.50 C 0.16 0.16 0.16 0.24 +0.02 63 6 258 0
27NOV26 6.75 C 0.13 0.13 0.13 0.19 +0.02 63 16 481 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 +0.02 64 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 +0.01 63 0 635 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 +0.01 64 0 152 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 62 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 +0.01 64 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV26 9.50 C 0.01 0.01 0.01 0.01 0.00 65 20 50 +20
30DEC26 4.30 C 0.00 0.00 0.00 1.54 - 71 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.12 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 +0.12 69 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.12 69 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 +0.13 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 +0.13 68 0 0 0
30DEC26 4.90 C 1.07 1.07 1.07 1.11 +0.12 67 15 20 -15
30DEC26 5.00 C 0.00 0.00 0.00 1.05 +0.11 67 0 65 0
30DEC26 5.25 C 0.84 0.90 0.83 0.88 +0.08 64 45 147 +45
30DEC26 5.50 C 0.68 0.68 0.68 0.74 +0.05 62 48 138 +48
30DEC26 5.75 C 0.57 0.60 0.56 0.63 +0.05 62 103 278 +103
30DEC26 6.00 C 0.45 0.48 0.44 0.53 +0.03 62 605 672 +536
30DEC26 6.25 C 0.40 0.40 0.38 0.45 +0.03 62 22 194 +15
30DEC26 6.50 C 0.29 0.29 0.29 0.38 +0.03 63 15 128 +15
30DEC26 6.75 C 0.23 0.23 0.23 0.32 +0.02 63 50 508 +50
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.02 63 0 405 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.02 64 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.02 63 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.02 64 0 211 0
30DEC26 8.00 C 0.08 0.08 0.08 0.13 +0.01 63 30 83 +25
30DEC26 8.25 C 0.06 0.06 0.06 0.11 +0.01 64 56 167 -39
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 64 0 411 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 63 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 63 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 63 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 63 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 62 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 60 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30DEC26 11.50 C 0.01 0.01 0.01 0.01 0.00 65 10 239 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 212 0
30DEC26 12.50 C 0.01 0.01 0.01 0.01 0.00 71 7 144 -7
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 109 0
28JAN27 4.30 C 0.00 0.00 0.00 1.63 - 71 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 1.56 +0.13 71 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.49 +0.13 70 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.42 +0.13 69 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.35 +0.14 69 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.29 +0.14 69 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.21 +0.12 66 0 30 0
28JAN27 5.00 C 0.00 0.00 0.00 1.15 +0.11 66 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 1.00 +0.09 65 0 30 0
28JAN27 5.50 C 0.00 0.00 0.00 0.86 +0.06 63 0 30 0
28JAN27 5.75 C 0.66 0.71 0.66 0.75 +0.05 63 107 163 +88
28JAN27 6.00 C 0.59 0.60 0.59 0.66 +0.04 63 31 169 +22
28JAN27 6.25 C 0.47 0.47 0.47 0.58 +0.04 64 30 90 +15
28JAN27 6.50 C 0.39 0.39 0.39 0.50 +0.03 63 30 58 +30
28JAN27 6.75 C 0.32 0.32 0.32 0.44 +0.03 64 15 15 +15
28JAN27 7.00 C 0.27 0.27 0.27 0.38 +0.03 64 30 31 +30
28JAN27 7.25 C 0.21 0.21 0.21 0.33 +0.02 64 15 15 +15
28JAN27 7.50 C 0.00 0.00 0.00 0.29 +0.02 64 0 4 0
28JAN27 7.75 C 0.00 0.00 0.00 0.25 +0.02 64 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.21 +0.01 64 0 30 0
28JAN27 8.25 C 0.11 0.11 0.11 0.19 +0.02 65 5 75 +5
30MAR27 4.30 C 0.00 0.00 0.00 1.82 - 73 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.73 +0.14 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.67 +0.14 71 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.60 +0.13 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.53 +0.12 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.48 +0.12 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 +0.11 68 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.36 +0.10 68 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.21 +0.06 66 0 35 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 +0.05 66 0 42 0
30MAR27 5.75 C 0.00 0.00 0.00 1.00 +0.05 66 0 60 0
30MAR27 6.00 C 0.82 0.82 0.82 0.91 +0.05 66 15 100 0
30MAR27 6.25 C 0.67 0.67 0.67 0.83 +0.05 67 14 180 +14
30MAR27 6.50 C 0.61 0.61 0.61 0.75 +0.04 67 30 88 +30
30MAR27 6.75 C 0.55 0.55 0.55 0.69 +0.04 67 15 164 +15
30MAR27 7.00 C 0.48 0.48 0.48 0.62 +0.03 67 15 148 +15
30MAR27 7.25 C 0.41 0.41 0.41 0.57 +0.04 68 15 154 0
30MAR27 7.50 C 0.35 0.36 0.35 0.51 +0.03 67 52 168 +2
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.03 68 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 +0.02 67 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.02 67 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.02 68 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.02 68 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.02 68 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 +0.02 68 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.02 68 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.02 68 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.02 68 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 +0.01 68 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 +0.01 67 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 68 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 +0.01 69 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 +0.01 68 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 +0.01 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 +0.01 69 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 69 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 69 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 67 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 49 0
29JUN27 4.30 C 0.00 0.00 0.00 1.98 - 69 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.89 +0.12 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.83 +0.11 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.79 +0.12 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.71 +0.09 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.67 +0.09 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 +0.09 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.57 +0.08 66 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.46 +0.08 66 0 14 0
29JUN27 5.50 C 1.37 1.37 1.37 1.36 +0.08 67 39 41 +39
29JUN27 5.75 C 0.00 0.00 0.00 1.27 +0.08 67 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 1.18 +0.07 67 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 1.10 +0.07 67 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 +0.08 68 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 +0.07 68 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 +0.07 68 0 28 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 +0.06 68 0 28 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 +0.06 68 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 +0.06 68 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.67 +0.05 68 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 +0.05 68 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.59 +0.05 68 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 +0.05 68 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.51 +0.04 68 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.48 +0.05 68 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.45 +0.04 69 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.42 +0.04 68 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.39 +0.04 68 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 +0.03 68 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 +0.03 68 0 176 0
29SEP27 4.30 C 0.00 0.00 0.00 2.07 - 64 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 2.04 +0.13 65 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.98 +0.12 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.92 +0.11 64 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.87 +0.10 64 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.83 +0.11 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.78 +0.10 65 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.74 +0.10 65 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.64 +0.10 65 0 45 0
29SEP27 5.50 C 0.00 0.00 0.00 1.54 +0.10 65 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.45 +0.10 65 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.37 +0.10 66 0 64 0
29SEP27 6.25 C 1.12 1.12 1.12 1.29 +0.10 66 15 30 +15
29SEP27 6.50 C 0.00 0.00 0.00 1.21 +0.09 66 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 1.14 +0.09 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.08 +0.09 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.02 +0.09 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.96 +0.08 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.91 +0.08 67 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.86 +0.08 67 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 +0.08 67 0 0 0
29SEP27 8.50 C 0.51 0.51 0.50 0.77 +0.08 67 88 93 +88
29SEP27 8.75 C 0.00 0.00 0.00 0.72 +0.07 66 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.68 +0.07 66 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.65 +0.07 67 0 248 0
TOTAL CALL 1,716 23,639 +1,255
29OCT26 4.30 P 0.04 0.04 0.04 0.01 - 60 10 10 -
29OCT26 4.40 P 0.00 0.00 0.00 0.02 0.00 64 0 945 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 0.00 65 0 375 0
29OCT26 4.60 P 0.08 0.08 0.08 0.04 -0.01 64 9 1,941 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 -0.01 63 0 2,150 0
29OCT26 4.80 P 0.12 0.12 0.12 0.06 -0.02 61 10 1,066 +10
29OCT26 4.90 P 0.00 0.00 0.00 0.08 -0.02 61 0 1,199 0
29OCT26 5.00 P 0.15 0.15 0.14 0.10 -0.03 61 6 504 0
29OCT26 5.25 P 0.00 0.00 0.00 0.17 -0.04 60 0 1,319 0
29OCT26 5.50 P 0.28 0.29 0.27 0.28 -0.05 61 53 695 -43
29OCT26 5.75 P 0.44 0.44 0.41 0.41 -0.07 61 18 472 +15
29OCT26 6.00 P 0.58 0.58 0.58 0.56 -0.10 59 4 370 -4
29OCT26 6.25 P 0.00 0.00 0.00 0.77 -0.09 64 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 0.97 -0.11 63 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.18 -0.13 61 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.45 -0.11 76 0 188 0
29OCT26 7.25 P 0.00 0.00 0.00 1.67 -0.14 72 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 -0.14 79 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.16 -0.16 80 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.41 -0.17 86 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.67 -0.16 99 0 54 0
29OCT26 8.50 P 2.92 2.92 2.92 2.92 -0.17 104 10 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.17 -0.17 110 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.42 -0.17 115 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.67 -0.17 120 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.89 -0.20 0 0 0 0
27NOV26 4.30 P 0.19 0.19 0.19 0.08 - 65 20 20 -
27NOV26 4.40 P 0.00 0.00 0.00 0.10 -0.02 65 0 652 0
27NOV26 4.50 P 0.24 0.25 0.24 0.12 -0.03 65 12 167 +12
27NOV26 4.60 P 0.00 0.00 0.00 0.14 -0.03 65 0 322 0
27NOV26 4.70 P 0.00 0.00 0.00 0.17 -0.03 65 0 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.20 -0.03 66 0 671 0
27NOV26 4.90 P 0.00 0.00 0.00 0.23 -0.04 66 0 192 0
27NOV26 5.00 P 0.38 0.38 0.38 0.26 -0.05 65 85 1,138 +85
27NOV26 5.25 P 0.00 0.00 0.00 0.36 -0.06 65 0 494 0
27NOV26 5.50 P 0.50 0.55 0.50 0.49 -0.06 66 32 740 0
27NOV26 5.75 P 0.63 0.63 0.63 0.63 -0.07 67 30 8,730 0
27NOV26 6.00 P 0.00 0.00 0.00 0.78 -0.08 66 0 889 0
27NOV26 6.25 P 0.00 0.00 0.00 0.93 -0.11 64 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.11 -0.13 64 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.34 -0.11 68 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 1.53 -0.13 66 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.75 -0.14 67 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.97 -0.15 67 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.20 -0.16 67 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.45 -0.15 72 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.69 -0.16 74 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.93 -0.17 75 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.19 -0.16 82 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.42 -0.19 79 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.67 -0.19 83 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.93 -0.19 90 0 0 0
30DEC26 4.30 P 0.35 0.35 0.33 0.16 - 65 160 160 -
30DEC26 4.40 P 0.33 0.33 0.33 0.19 -0.03 65 20 654 +20
30DEC26 4.50 P 0.38 0.38 0.38 0.21 -0.03 64 30 427 +30
30DEC26 4.60 P 0.38 0.43 0.38 0.24 -0.04 64 468 1,183 +126
30DEC26 4.70 P 0.43 0.45 0.43 0.28 -0.03 65 540 761 +495
30DEC26 4.80 P 0.46 0.48 0.46 0.31 -0.04 65 410 684 +239
30DEC26 4.90 P 0.50 0.50 0.50 0.35 -0.04 65 125 619 +110
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.05 65 0 424 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.06 65 0 695 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.06 66 0 368 0
30DEC26 5.75 P 0.80 0.80 0.80 0.77 -0.07 66 15 190 -15
30DEC26 6.00 P 0.98 0.98 0.98 0.93 -0.07 67 30 425 +30
30DEC26 6.25 P 1.07 1.08 1.07 1.07 -0.11 64 13 238 -13
30DEC26 6.50 P 0.00 0.00 0.00 1.28 -0.09 68 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.12 65 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 -0.11 67 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.13 66 0 1,277 0
30DEC26 7.50 P 2.05 2.05 2.05 2.05 -0.15 65 10 3,238 +10
30DEC26 7.75 P 0.00 0.00 0.00 2.30 -0.13 69 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 -0.14 69 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.15 70 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.16 71 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 -0.17 70 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.46 -0.17 73 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.70 -0.18 75 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.95 -0.18 78 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.19 -0.19 78 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.43 -0.19 78 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.93 -0.19 83 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.42 -0.19 85 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.94 -0.17 95 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.40 -0.20 85 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.91 -0.19 94 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.42 -0.18 101 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.92 -0.18 105 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.41 -0.18 105 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.91 -0.19 108 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.39 -0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.89 -0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.39 -0.20 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.24 - 66 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.27 -0.02 66 0 135 0
28JAN27 4.50 P 0.00 0.00 0.00 0.30 -0.03 66 0 170 0
28JAN27 4.60 P 0.51 0.51 0.51 0.33 -0.04 66 125 285 +125
28JAN27 4.70 P 0.53 0.53 0.53 0.37 -0.04 66 15 170 +15
28JAN27 4.80 P 0.00 0.00 0.00 0.41 -0.04 66 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.45 -0.04 66 0 45 0
28JAN27 5.00 P 0.63 0.63 0.61 0.50 -0.04 67 14 111 +14
28JAN27 5.25 P 0.74 0.74 0.74 0.61 -0.06 66 15 65 0
28JAN27 5.50 P 0.00 0.00 0.00 0.75 -0.05 67 0 25 0
28JAN27 5.75 P 0.93 0.96 0.93 0.89 -0.06 67 40 116 -5
28JAN27 6.00 P 1.11 1.11 1.08 1.05 -0.06 68 155 180 +150
28JAN27 6.25 P 0.00 0.00 0.00 1.22 -0.07 68 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.38 -0.09 67 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.56 -0.10 67 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 1.75 -0.11 67 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 1.94 -0.13 66 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.15 -0.13 67 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.36 -0.14 67 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.59 -0.14 69 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.81 -0.15 69 0 0 0
30MAR27 4.30 P 0.62 0.62 0.62 0.41 - 70 10 10 -
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.03 70 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.03 70 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 -0.04 69 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.04 70 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.04 70 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.04 70 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.04 70 0 8,023 0
30MAR27 5.25 P 0.98 0.98 0.98 0.84 -0.05 70 5 77 -5
30MAR27 5.50 P 0.00 0.00 0.00 0.98 -0.05 70 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 -0.06 71 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 -0.06 71 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 -0.07 71 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 -0.07 71 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 -0.07 72 0 27 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.08 72 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 -0.07 73 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.40 -0.08 73 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.60 -0.09 74 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.78 -0.12 72 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.99 -0.13 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 -0.13 73 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.43 -0.14 73 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 3.65 -0.15 73 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.87 -0.16 73 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.10 -0.16 74 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.33 -0.17 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.60 -0.14 78 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.04 -0.18 77 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.51 -0.19 77 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.00 -0.18 80 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.48 -0.19 80 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.96 -0.19 81 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.45 -0.19 82 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.95 -0.18 85 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.44 -0.18 86 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.92 -0.20 85 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.41 -0.20 84 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.91 -0.19 87 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 - 70 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.63 -0.02 70 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 -0.02 70 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 -0.02 71 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.78 -0.02 71 0 10,396 0
29JUN27 4.80 P 0.00 0.00 0.00 0.83 -0.02 71 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 -0.02 71 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 -0.02 71 0 66 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 -0.03 71 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 -0.02 71 0 49 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 -0.03 71 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 -0.03 71 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 -0.03 72 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 -0.04 72 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 -0.04 73 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 -0.04 73 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.43 -0.05 73 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.62 -0.06 73 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.81 -0.07 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.01 -0.08 73 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 3.22 -0.08 74 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.42 -0.09 73 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.63 -0.10 73 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.84 -0.11 73 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.03 -0.14 72 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.25 -0.15 72 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.46 -0.16 72 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.72 -0.13 74 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.16 -0.16 74 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.62 -0.17 75 0 27 0
29SEP27 4.30 P 0.00 0.00 0.00 0.71 - 69 0 0 -
29SEP27 4.40 P 1.01 1.01 1.01 0.76 -0.01 69 30 216 0
29SEP27 4.50 P 0.00 0.00 0.00 0.81 -0.01 69 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.86 0.00 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 0.91 0.00 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.97 0.00 70 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.02 0.00 69 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.07 -0.01 69 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 1.22 0.00 69 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.37 0.00 70 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.52 -0.02 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.69 -0.01 70 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.85 -0.02 70 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.03 -0.02 71 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.21 -0.02 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.39 -0.02 71 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.58 -0.02 71 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.77 -0.03 71 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.97 -0.03 72 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.17 -0.03 72 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.36 -0.05 71 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.57 -0.05 72 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 3.77 -0.07 72 0 45 0
29SEP27 9.00 P 0.00 0.00 0.00 3.98 -0.07 72 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.19 -0.08 72 0 0 0
TOTAL PUT 2,529 73,223 +1,401
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$ 44.580
29OCT26 27.00 C 0.00 0.00 0.00 17.61 +0.40 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.61 +0.41 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.62 +0.40 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.62 +0.40 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.63 +0.41 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.64 +0.41 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.65 +0.40 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.66 +0.39 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.68 +0.45 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.71 +0.38 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.74 +0.35 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.81 +0.33 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.91 +0.30 45 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.06 +0.27 45 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.27 +0.23 45 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.55 +0.20 45 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 2.90 +0.25 45 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.33 +0.19 45 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 1.84 +0.15 45 0 217 0
29OCT26 46.00 C 0.00 0.00 0.00 1.43 +0.11 45 0 218 0
29OCT26 47.00 C 0.00 0.00 0.00 1.09 +0.08 45 0 111 0
29OCT26 48.00 C 0.00 0.00 0.00 0.83 +0.07 46 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 0.62 +0.05 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.19 0.00 46 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 59 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 47 0 76 0
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 12.68 +0.42 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.72 +0.43 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.74 +0.40 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.80 +0.40 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.87 +0.40 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.90 +0.33 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.01 +0.31 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.16 +0.28 38 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.36 +0.26 38 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.62 +0.23 38 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 3.93 +0.19 38 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 3.32 +0.25 38 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 2.84 +0.28 39 0 94 0
27NOV26 45.00 C 2.39 2.39 2.39 2.35 +0.22 39 15 82 0
27NOV26 46.00 C 0.00 0.00 0.00 1.93 +0.16 39 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.56 +0.09 39 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.24 +0.07 39 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 0.99 +0.04 39 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.78 +0.02 39 0 83 0
27NOV26 52.50 C 0.52 0.52 0.52 0.41 0.00 39 1 73 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.64 +0.46 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.64 +0.43 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.65 +0.44 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.67 +0.44 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.68 +0.43 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.70 +0.41 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.73 +0.40 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.78 +0.40 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.84 +0.38 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.94 +0.39 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.05 +0.36 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.04 +0.29 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.19 +0.25 37 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 +0.23 37 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.67 +0.20 37 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 4.98 +0.16 37 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.35 +0.13 37 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.90 +0.30 38 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.37 +0.25 38 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 +0.24 38 0 98 0
30DEC26 46.00 C 0.00 0.00 0.00 2.48 +0.16 38 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 2.10 +0.12 38 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 +0.09 38 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 +0.07 38 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.26 +0.04 37 0 107 0
30DEC26 52.50 C 0.95 0.95 0.95 0.79 -0.02 37 15 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.02 37 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 11.01 +0.40 42 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.14 +0.43 42 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.27 +0.40 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.31 +0.33 38 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.54 +0.32 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.81 +0.30 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.13 +0.29 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.50 +0.26 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.91 +0.24 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.39 +0.24 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.88 +0.13 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.41 +0.26 38 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.03 +0.20 38 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 2.67 +0.24 38 0 40 0
28JAN27 48.00 C 0.00 0.00 0.00 2.40 +0.27 39 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 2.09 +0.18 39 0 15 0
28JAN27 50.00 C 1.90 1.90 1.90 1.82 +0.15 39 15 15 +15
28JAN27 52.50 C 0.00 0.00 0.00 1.28 +0.09 39 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 0.88 +0.07 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.69 +0.41 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.74 +0.41 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.81 +0.40 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.89 +0.39 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.99 +0.38 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.13 +0.38 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.27 +0.38 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.43 +0.36 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.60 +0.34 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.82 +0.33 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.06 +0.32 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.32 +0.30 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.64 +0.48 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.74 +0.22 39 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.14 +0.20 39 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.56 +0.20 39 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.02 +0.16 39 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.52 +0.16 39 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.04 +0.13 39 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.67 +0.27 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.20 +0.01 39 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 3.94 +0.10 40 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 +0.10 40 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.18 +0.21 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 2.88 +0.18 40 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.25 +0.14 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.75 +0.13 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.34 +0.03 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.02 +0.01 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.02 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.02 +0.40 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.13 +0.39 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.27 +0.39 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.42 +0.38 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.57 +0.42 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.78 +0.37 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.98 +0.36 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.21 +0.41 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.45 +0.38 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.73 +0.38 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.03 +0.30 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.38 +0.37 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.73 +0.29 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.12 +0.33 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.53 +0.32 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.97 +0.31 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.44 +0.24 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.93 +0.27 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.45 +0.17 40 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.05 +0.18 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.64 +0.18 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.23 +0.04 40 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.04 +0.20 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.70 +0.20 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.35 +0.15 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.50 +0.18 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.02 +0.25 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.49 +0.09 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.07 +0.07 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.69 +0.05 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 +0.05 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.39 +0.38 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.72 +0.32 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.07 +0.32 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.44 +0.30 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.85 +0.30 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.26 +0.28 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.72 +0.29 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.19 +0.27 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.68 +0.34 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.20 +0.33 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.74 +0.36 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.28 +0.32 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.87 +0.31 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.48 +0.29 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.11 +0.22 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.76 +0.21 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.43 +0.19 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.70 +0.17 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.10 +0.17 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.56 +0.08 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.07 +0.10 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.65 +0.08 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.27 +0.08 41 0 0 0
TOTAL CALL 46 6,183 +16
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 159 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.16 -0.07 46 0 97 0
29OCT26 39.00 P 0.00 0.00 0.00 0.26 -0.10 45 0 122 0
29OCT26 40.00 P 0.45 0.45 0.45 0.42 -0.13 46 7 189 +7
29OCT26 41.00 P 0.00 0.00 0.00 0.63 -0.17 46 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.91 -0.21 46 0 183 0
29OCT26 43.00 P 0.00 0.00 0.00 1.26 -0.26 46 0 292 0
29OCT26 44.00 P 1.79 1.79 1.79 1.69 -0.31 46 15 297 +15
29OCT26 45.00 P 0.00 0.00 0.00 2.18 -0.38 45 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 2.79 -0.31 46 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 3.43 -0.35 45 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 4.16 -0.37 45 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 4.94 -0.39 45 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.78 -0.39 45 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.04 -0.50 45 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.47 -0.45 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.93 -0.45 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.42 -0.46 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.94 -0.43 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.42 -0.46 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.22 -0.07 38 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.33 -0.10 38 0 41 0
27NOV26 38.00 P 0.59 0.59 0.59 0.49 -0.12 39 1 61 +1
27NOV26 39.00 P 0.00 0.00 0.00 0.69 -0.15 39 0 45 0
27NOV26 40.00 P 1.07 1.07 1.07 0.95 -0.18 39 1 75 0
27NOV26 41.00 P 0.00 0.00 0.00 1.25 -0.22 39 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.59 -0.29 38 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 2.00 -0.34 38 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.44 -0.44 37 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.00 -0.45 37 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 3.63 -0.39 37 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.37 -0.35 38 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 5.09 -0.37 38 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.86 -0.37 38 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.67 -0.38 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.78 -0.42 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.08 -0.43 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.47 -0.43 31 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.90 -0.44 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.35 -0.45 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.83 -0.44 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.06 37 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 -0.08 37 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 -0.10 37 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 -0.11 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 -0.15 37 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.85 -0.18 37 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.09 -0.22 37 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.36 -0.28 37 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.73 -0.27 37 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.10 -0.28 37 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.52 -0.32 36 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 2.98 -0.40 36 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.53 -0.44 36 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 4.24 -0.36 37 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.88 -0.37 37 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 -0.38 37 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.30 -0.40 37 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.08 -0.40 37 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.11 -0.39 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.31 -0.40 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.62 -0.41 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.99 -0.43 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.42 -0.43 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.88 -0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.34 -0.43 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.82 -0.43 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.30 -0.44 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.99 -0.09 38 0 15 0
28JAN27 38.00 P 0.00 0.00 0.00 1.21 -0.14 38 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.48 -0.19 38 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.79 -0.23 37 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 2.17 -0.23 37 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.56 -0.33 37 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 3.03 -0.36 37 0 30 0
28JAN27 44.00 P 3.53 3.53 3.53 3.52 -0.31 37 15 15 +15
28JAN27 45.00 P 0.00 0.00 0.00 4.25 -0.14 39 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 4.78 -0.23 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.42 -0.23 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.08 -0.26 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.79 -0.27 38 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.52 -0.29 38 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.41 -0.35 37 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.54 -0.37 37 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.75 -0.42 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.35 -0.05 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.60 -0.06 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.08 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.95 -0.10 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 -0.12 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 -0.13 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.71 -0.15 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.00 -0.18 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.32 -0.18 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 -0.23 39 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.04 -0.25 39 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.47 -0.28 38 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.95 -0.29 38 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.44 -0.30 38 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.15 -0.27 39 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.72 -0.15 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.16 -0.35 38 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.88 -0.29 38 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 -0.30 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.27 -0.32 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.14 -0.33 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.13 -0.40 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.25 -0.37 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.44 -0.40 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.74 -0.40 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.08 -0.42 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.80 -0.06 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.97 -0.07 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.19 -0.07 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.41 -0.09 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.68 -0.10 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.96 -0.10 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.28 -0.13 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.63 -0.13 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.99 -0.15 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.41 -0.16 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.81 -0.20 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.24 -0.25 41 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.69 -0.27 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.18 -0.29 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.69 -0.31 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.23 -0.33 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.81 -0.30 40 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.47 -0.26 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.10 -0.27 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.76 -0.28 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.44 -0.29 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.23 -0.32 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.12 -0.32 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.10 -0.34 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.16 -0.36 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.30 -0.38 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.51 -0.40 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.30 -0.11 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.65 -0.11 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.01 -0.12 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.36 -0.14 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.79 -0.15 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.23 -0.15 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.63 -0.20 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 5.10 -0.19 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.55 -0.24 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.05 -0.27 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.58 -0.28 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.14 -0.28 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.71 -0.30 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.31 -0.32 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.94 -0.28 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.62 -0.26 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.29 -0.27 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.04 -0.29 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.89 -0.31 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.81 -0.32 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.80 -0.34 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.87 -0.35 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.00 -0.36 40 0 0 0
TOTAL PUT 39 6,123 +38
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$ 51.500
09OCT26 41.00 C 0.00 0.00 0.00 10.54 -0.02 147 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 10.04 -0.02 140 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 9.54 -0.02 133 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 9.01 -0.05 92 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 8.54 -0.06 119 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 8.04 -0.02 113 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 7.51 -0.05 76 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 7.04 -0.02 100 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 6.54 -0.02 93 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 6.01 -0.05 60 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 5.54 -0.02 80 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 5.05 -0.01 77 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 4.55 -0.02 70 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 4.13 +0.06 81 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 3.52 -0.05 45 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 3.11 +0.03 61 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 2.55 -0.04 43 0 0 0
09OCT26 49.50 C 1.93 1.93 1.93 2.05 -0.01 36 30 30 +30
09OCT26 50.00 C 1.45 1.45 1.45 1.57 -0.02 32 30 30 +30
09OCT26 51.00 C 0.00 0.00 0.00 0.69 -0.08 25 0 132 0
09OCT26 52.00 C 0.00 0.00 0.00 0.14 -0.07 21 0 222 0
09OCT26 53.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 375 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 594 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 263 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 10.54 -0.05 57 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 10.04 -0.05 54 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 9.54 -0.05 51 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.03 -0.06 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.54 -0.06 45 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.04 -0.05 42 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.54 -0.05 39 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.04 -0.05 36 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.54 -0.05 33 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.04 -0.05 30 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.54 -0.05 28 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.05 -0.05 30 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.55 -0.05 27 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.13 +0.02 35 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.55 -0.07 21 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 3.11 -0.03 26 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.63 +0.01 24 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.14 -0.05 21 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 1.69 -0.06 20 0 2 0
16OCT26 51.00 C 0.91 0.91 0.90 0.94 -0.09 19 71 70 +10
16OCT26 52.00 C 0.43 0.43 0.43 0.43 -0.10 19 32 63 +32
16OCT26 53.00 C 0.17 0.20 0.17 0.19 -0.04 20 22 50 +22
16OCT26 54.00 C 0.08 0.08 0.08 0.08 -0.01 22 3 3 +3
16OCT26 55.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 30.62 +0.03 171 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.62 +0.03 162 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.62 +0.03 154 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.63 +0.03 148 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.67 +0.07 150 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.63 +0.03 133 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.63 +0.03 126 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.63 +0.02 119 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.64 +0.03 115 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.67 +0.08 114 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 20.65 +0.03 104 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.64 +0.03 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.65 +0.03 92 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.65 +0.02 86 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.65 +0.03 81 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.65 +0.02 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.65 +0.03 70 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.66 +0.03 66 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.67 +0.03 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.66 +0.01 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.58 -0.07 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.58 -0.06 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.58 -0.06 0 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 7.59 -0.05 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.59 -0.06 20 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 5.65 -0.02 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.68 -0.02 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.70 -0.08 21 0 0 0
29OCT26 49.00 C 2.75 2.75 2.75 2.85 +0.03 22 60 154 +30
29OCT26 50.00 C 2.04 2.04 2.04 2.03 -0.06 20 3 406 -3
29OCT26 52.50 C 0.68 0.74 0.67 0.69 -0.07 21 902 3,670 +320
29OCT26 55.00 C 0.21 0.21 0.19 0.21 -0.07 23 119 9,757 -3
29OCT26 57.50 C 0.12 0.12 0.08 0.06 -0.06 25 15 7,138 +15
29OCT26 60.00 C 0.04 0.04 0.04 0.02 -0.04 28 20 7,368 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 2,928 0
29OCT26 65.00 C 0.02 0.02 0.02 0.01 -0.02 37 20 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 644 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 30.62 -0.04 97 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.62 -0.04 90 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.62 -0.04 83 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.64 0.00 86 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.67 0.00 88 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.63 -0.05 69 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.63 -0.05 63 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.63 -0.07 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.64 -0.05 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.67 -0.03 63 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.65 -0.05 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.65 -0.06 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.66 -0.06 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.66 -0.07 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.67 -0.06 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.67 -0.07 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.68 -0.06 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.68 -0.06 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.69 -0.07 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.70 -0.07 30 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.71 -0.07 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.70 -0.07 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.72 -0.07 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.75 -0.07 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.79 -0.09 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.92 -0.03 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.01 +0.06 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.16 +0.04 22 0 0 0
27NOV26 49.00 C 3.31 3.31 3.31 3.32 -0.06 21 30 90 +30
27NOV26 50.00 C 2.69 2.69 2.69 2.61 -0.07 21 30 404 -25
27NOV26 52.50 C 1.25 1.32 1.21 1.27 -0.07 20 335 2,703 +268
27NOV26 55.00 C 0.57 0.58 0.52 0.62 -0.05 22 2,568 6,227 -2,012
27NOV26 57.50 C 0.26 0.28 0.26 0.32 -0.04 24 41 5,754 +35
27NOV26 60.00 C 0.14 0.14 0.14 0.17 -0.04 26 80 2,959 +80
27NOV26 62.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 1,410 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 835 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 636 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 524 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 40 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 45 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 50 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 55 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 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 79 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 30.68 -0.05 75 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.69 -0.06 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.69 -0.06 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.70 -0.06 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.71 -0.06 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.72 -0.06 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.73 -0.06 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.74 -0.05 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.75 -0.05 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.76 -0.06 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.77 -0.06 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.77 -0.06 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.78 -0.06 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.79 -0.06 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.80 -0.06 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.81 -0.06 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.83 -0.06 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.85 -0.05 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.86 -0.07 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.89 -0.07 30 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.93 -0.06 29 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 9.88 -0.15 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.93 -0.08 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.00 -0.08 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.09 -0.09 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.28 -0.05 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.43 -0.05 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 -0.11 22 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.86 -0.06 22 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 3.19 -0.06 21 0 2,829 0
30DEC26 52.50 C 1.92 1.93 1.88 1.82 -0.12 21 119 2,389 +15
30DEC26 55.00 C 1.07 1.09 1.05 1.07 -0.08 22 1,651 5,972 +12
30DEC26 57.50 C 0.60 0.60 0.59 0.66 -0.06 24 13 13,261 +2
30DEC26 60.00 C 0.37 0.40 0.37 0.42 -0.04 26 843 15,486 +63
30DEC26 62.50 C 0.26 0.26 0.26 0.28 -0.03 27 40 13,955 +30
30DEC26 65.00 C 0.18 0.18 0.18 0.20 -0.01 29 204 10,689 -194
30DEC26 67.50 C 0.14 0.14 0.14 0.14 -0.01 31 170 10,953 -170
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 0.00 38 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 0.00 39 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 41 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 0.00 41 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 46 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 49 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 52 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 55 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 59 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 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 30.75 -0.05 69 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.76 -0.06 66 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.77 -0.06 63 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.78 -0.06 60 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.79 -0.07 57 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.80 -0.06 54 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 24.82 -0.06 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 23.83 -0.06 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 22.84 -0.06 47 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 21.85 -0.07 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 20.86 -0.07 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 19.87 -0.06 40 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 18.89 -0.06 39 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 17.90 -0.07 36 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 16.91 -0.07 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 15.94 -0.07 34 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 14.96 -0.07 32 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 13.99 -0.08 31 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.03 -0.07 30 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.06 -0.08 29 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.11 -0.07 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.06 -0.18 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.13 -0.09 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.23 -0.09 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.35 -0.31 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.58 -0.06 23 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.77 -0.05 23 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.96 -0.11 22 0 6 0
28JAN27 49.00 C 0.00 0.00 0.00 4.26 -0.07 22 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.61 -0.07 22 0 50 0
28JAN27 52.50 C 2.25 2.25 2.22 2.27 -0.10 21 960 1,840 +810
28JAN27 55.00 C 0.00 0.00 0.00 1.41 -0.07 22 0 93 0
28JAN27 57.50 C 0.00 0.00 0.00 0.88 -0.06 23 0 34 0
28JAN27 60.00 C 0.56 0.56 0.56 0.54 -0.07 24 2 17 +2
28JAN27 62.50 C 0.00 0.00 0.00 0.32 -0.06 24 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 200 0
28JAN27 70.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 36 0
28JAN27 72.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 80.00 C 0.06 0.06 0.06 0.05 0.00 34 75 75 +75
28JAN27 82.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 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 46 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 52 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 30.90 -0.05 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.92 -0.05 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.93 -0.05 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.00 -0.01 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 26.97 -0.05 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.98 -0.06 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.00 -0.05 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.07 -0.01 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.03 -0.06 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.05 -0.06 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.08 -0.05 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.10 -0.07 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.13 -0.06 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.17 -0.07 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.21 -0.07 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.25 -0.06 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.30 -0.07 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.34 -0.07 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.40 -0.07 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.46 -0.08 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.54 -0.08 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.64 -0.08 26 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.61 -0.07 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.77 -0.07 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 7.96 -0.07 23 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.27 +0.01 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.51 -0.01 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.79 -0.03 23 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 -0.07 23 0 1,513 0
30MAR27 50.00 C 0.00 0.00 0.00 4.51 -0.06 23 0 2,864 0
30MAR27 52.50 C 0.00 0.00 0.00 3.21 -0.05 23 0 4,607 0
30MAR27 55.00 C 0.00 0.00 0.00 2.24 -0.06 23 0 3,999 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.11 23 0 4,441 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.14 23 0 20,861 0
30MAR27 62.50 C 0.80 0.80 0.80 0.63 -0.14 23 2 659 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.13 23 0 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.11 23 0 960 0
30MAR27 70.00 C 0.36 0.36 0.36 0.15 -0.09 23 4 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.07 23 0 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 28 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 31.06 -0.07 60 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 30.09 -0.06 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.11 -0.06 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.13 -0.06 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.18 -0.02 52 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.18 -0.06 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.21 -0.06 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.24 -0.07 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.28 -0.07 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.32 -0.06 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.36 -0.08 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.41 -0.07 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.46 -0.08 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.52 -0.07 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.58 -0.06 35 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 16.63 -0.07 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.70 -0.08 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.77 -0.08 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.85 -0.07 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.96 -0.08 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.07 -0.08 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.21 -0.10 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.37 -0.10 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.31 -0.07 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.55 -0.07 25 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 8.04 +0.15 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.32 +0.13 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.63 +0.10 26 0 0 0
29JUN27 49.00 C 5.95 5.95 5.95 5.97 -0.08 25 30 1,041 +30
29JUN27 50.00 C 0.00 0.00 0.00 5.32 -0.08 25 0 2,121 0
29JUN27 52.50 C 0.00 0.00 0.00 4.04 -0.11 24 0 833 0
29JUN27 55.00 C 0.00 0.00 0.00 3.04 -0.11 25 0 5,728 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 -0.11 25 0 1,694 0
29JUN27 60.00 C 1.85 1.85 1.85 1.67 -0.10 25 2 3,693 +2
29JUN27 62.50 C 0.00 0.00 0.00 1.22 -0.10 25 0 863 0
29JUN27 65.00 C 0.00 0.00 0.00 0.89 -0.09 25 0 750 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.07 26 0 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 -0.07 26 0 6,268 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 -0.06 26 0 1,163 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 36 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 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 31.07 -0.06 57 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.10 -0.05 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.12 -0.06 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.14 -0.06 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.18 -0.05 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.20 -0.06 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.22 -0.07 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.31 -0.02 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.30 -0.07 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.34 -0.07 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.39 -0.07 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.44 -0.07 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.50 -0.08 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.56 -0.08 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.62 -0.08 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.69 -0.08 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.78 -0.06 32 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 14.87 -0.09 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.98 -0.09 30 0 0 0
29SEP27 40.00 C 12.96 12.96 12.94 13.11 -0.10 29 10 10 +10
29SEP27 41.00 C 0.00 0.00 0.00 12.26 -0.10 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.42 -0.11 28 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.61 -0.12 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.56 -0.20 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.84 -0.20 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.40 -0.08 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.72 -0.09 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.93 -0.24 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.35 -0.19 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.66 -0.33 24 0 260 0
29SEP27 52.50 C 4.78 4.78 4.78 4.72 -0.14 26 105 2,549 +105
29SEP27 55.00 C 3.83 3.83 3.75 3.77 -0.13 26 104 1,677 0
29SEP27 57.50 C 0.00 0.00 0.00 2.98 -0.14 26 0 962 0
29SEP27 60.00 C 2.45 2.45 2.45 2.34 -0.18 26 1 846 0
29SEP27 62.50 C 0.00 0.00 0.00 1.83 -0.19 26 0 542 0
29SEP27 65.00 C 0.00 0.00 0.00 1.41 -0.19 26 0 204 0
29SEP27 67.50 C 0.00 0.00 0.00 1.08 -0.21 26 0 34 0
29SEP27 70.00 C 1.11 1.11 1.11 0.84 -0.20 26 6 57 +6
29SEP27 72.50 C 0.00 0.00 0.00 0.65 -0.18 26 0 88 0
29SEP27 75.00 C 0.82 0.82 0.82 0.49 -0.18 26 1 316 -1
29SEP27 77.50 C 0.00 0.00 0.00 0.38 -0.15 26 0 232 0
29SEP27 80.00 C 0.62 0.62 0.62 0.29 -0.15 26 75 144 +50
29SEP27 82.50 C 0.00 0.00 0.00 0.22 -0.13 26 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 -0.12 26 0 43 0
29SEP27 87.50 C 0.00 0.00 0.00 0.13 -0.11 26 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.08 -0.08 27 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.06 -0.07 27 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.05 -0.06 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.02 -0.05 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 8,828 264,869 -291
09OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 198 0
09OCT26 51.00 P 0.23 0.23 0.23 0.20 -0.02 26 30 613 0
09OCT26 52.00 P 0.58 0.58 0.55 0.63 -0.04 21 5 297 0
09OCT26 53.00 P 1.68 1.68 1.41 1.52 -0.02 25 33 512 -3
09OCT26 54.00 P 2.56 2.56 2.56 2.50 -0.03 0 7 1 -112
09OCT26 55.00 P 3.40 3.40 3.40 3.50 0.00 0 1 20 0
09OCT26 56.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 7.50 0.00 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 8.50 -0.07 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 9.50 -0.15 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 10.50 -0.16 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 11.50 -0.15 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 13.50 -0.16 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 14.50 -0.08 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 15.50 -0.16 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 16.50 +0.04 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 17.50 +0.04 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 18.50 -0.08 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 19.50 -0.06 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 20.50 -0.15 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 21.50 -0.14 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 91 0
16OCT26 50.00 P 0.19 0.19 0.19 0.15 -0.05 20 1 106 +1
16OCT26 51.00 P 0.50 0.50 0.36 0.40 -0.06 19 65 197 +65
16OCT26 52.00 P 0.98 1.03 0.98 0.89 -0.06 19 7 19 +7
16OCT26 53.00 P 1.60 1.60 1.60 1.63 -0.04 19 1 1 +1
16OCT26 54.00 P 2.63 2.63 2.63 2.55 -0.03 22 7 7 +7
16OCT26 55.00 P 0.00 0.00 0.00 3.52 -0.02 25 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 7.50 0.00 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.50 -0.07 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 9.50 -0.15 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.56 -0.10 66 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.56 -0.09 70 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.56 +0.07 75 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.55 -0.11 77 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.55 -0.03 81 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.56 -0.10 87 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.55 +0.08 90 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.56 +0.09 95 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.55 -0.03 98 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.56 0.00 103 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.56 -0.09 107 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 31 0 815 0
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 0.00 24 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 878 0
29OCT26 47.00 P 0.06 0.06 0.06 0.05 -0.01 22 4 1,533 +4
29OCT26 48.00 P 0.14 0.14 0.11 0.11 -0.02 21 1,207 4,917 +1,175
29OCT26 49.00 P 0.28 0.28 0.21 0.23 -0.03 21 240 3,977 +103
29OCT26 50.00 P 0.54 0.54 0.40 0.45 -0.02 21 917 11,841 +657
29OCT26 52.50 P 1.54 1.75 1.48 1.66 0.00 22 108 14,872 +9
29OCT26 55.00 P 3.74 3.74 3.51 3.53 -0.23 18 313 4,658 -46
29OCT26 57.50 P 6.12 6.12 6.12 6.01 0.00 25 30 937 +30
29OCT26 60.00 P 0.00 0.00 0.00 8.50 -0.07 0 0 415 -73
29OCT26 62.50 P 0.00 0.00 0.00 11.00 +0.01 0 0 13 -82
29OCT26 65.00 P 0.00 0.00 0.00 13.55 -0.11 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.00 +0.03 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.55 -0.03 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.00 +0.03 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.50 +0.03 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.00 +0.03 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.50 +0.03 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.00 +0.03 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.50 +0.03 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.00 +0.04 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.50 +0.03 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.00 +0.03 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.50 +0.03 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 46.00 +0.03 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.50 +0.03 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.00 +0.03 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.50 +0.03 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 56.00 +0.03 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.50 +0.03 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.00 +0.03 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.50 +0.03 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 66.00 +0.03 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.50 +0.03 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 71.00 +0.03 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.50 +0.03 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 76.00 +0.03 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.50 +0.03 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 81.00 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 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 72 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 65 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 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 25 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 252 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 321 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 755 0
27NOV26 46.00 P 0.17 0.17 0.17 0.16 -0.04 22 8 774 +8
27NOV26 47.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 1,049 0
27NOV26 48.00 P 0.47 0.47 0.44 0.40 -0.04 21 5 3,619 +5
27NOV26 49.00 P 0.57 0.57 0.57 0.61 -0.04 21 20 1,747 +20
27NOV26 50.00 P 1.00 1.00 0.84 0.90 -0.04 21 2,640 13,009 -653
27NOV26 52.50 P 2.03 2.20 2.03 2.08 -0.02 21 70 4,883 +10
27NOV26 55.00 P 4.00 4.00 3.78 3.91 -0.02 22 17 4,239 +13
27NOV26 57.50 P 6.01 6.12 6.01 6.34 +0.01 29 12 4,843 0
27NOV26 60.00 P 0.00 0.00 0.00 8.54 -0.03 26 0 230 0
27NOV26 62.50 P 10.95 10.95 10.95 11.00 +0.01 0 12 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.55 -0.11 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.06 +0.09 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.56 -0.02 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.06 +0.09 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.56 +0.09 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.06 +0.09 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.56 +0.09 64 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 31.06 +0.09 68 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.56 +0.09 71 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.04 +0.07 73 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.54 +0.07 76 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 41.04 +0.07 79 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.54 +0.07 82 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 46.04 +0.07 85 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.54 +0.07 88 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 51.06 +0.09 93 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.54 +0.07 93 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 56.05 +0.08 97 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.56 +0.09 101 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 61.06 +0.09 104 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.56 +0.09 106 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 66.06 +0.09 108 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.56 +0.09 111 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 71.06 +0.09 113 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.56 +0.09 115 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 76.06 +0.09 117 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.55 +0.08 118 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 81.04 +0.07 119 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 3,760 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 3,372 0
30DEC26 46.00 P 0.46 0.46 0.46 0.38 -0.05 23 30 4,074 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 4,037 0
30DEC26 48.00 P 0.79 0.79 0.79 0.72 -0.05 22 100 8,076 +100
30DEC26 49.00 P 1.07 1.07 0.96 0.98 -0.05 21 12 5,967 +2
30DEC26 50.00 P 1.38 1.38 1.28 1.30 -0.05 21 1,681 19,778 +54
30DEC26 52.50 P 2.64 2.64 2.44 2.46 -0.08 21 23 15,118 -23
30DEC26 55.00 P 4.42 4.42 4.30 4.36 +0.12 23 71 17,933 -11
30DEC26 57.50 P 6.15 6.15 6.15 6.48 +0.06 26 50 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 8.71 -0.20 27 0 5,466 0
30DEC26 62.50 P 0.00 0.00 0.00 11.06 -0.30 27 0 8,341 0
30DEC26 65.00 P 13.40 13.49 13.40 13.55 -0.11 31 102 1,073 -3,479
30DEC26 67.50 P 0.00 0.00 0.00 16.06 +0.08 36 0 200 0
30DEC26 70.00 P 0.00 0.00 0.00 18.56 -0.02 40 0 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 21.06 +0.08 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.56 +0.09 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.06 +0.09 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.56 +0.09 53 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.06 +0.09 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.56 +0.09 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.05 +0.08 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.54 +0.07 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.04 +0.07 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.54 +0.07 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.05 +0.08 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.54 +0.07 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.06 +0.09 77 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.55 +0.08 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.05 +0.08 80 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.56 +0.09 83 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.06 +0.09 85 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.56 +0.09 87 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.06 +0.09 89 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.56 +0.09 91 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.06 +0.09 93 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.56 +0.09 95 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.06 +0.09 97 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.56 +0.09 99 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.06 +0.09 100 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 54 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 44 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 0.03 -0.01 25 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 103 0
28JAN27 44.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 320 0
28JAN27 45.00 P 0.49 0.49 0.42 0.42 -0.04 23 9 24 +9
28JAN27 46.00 P 0.58 0.59 0.58 0.56 -0.05 22 70 268 +70
28JAN27 47.00 P 0.78 0.81 0.76 0.73 -0.06 22 225 271 +180
28JAN27 48.00 P 1.03 1.03 0.92 0.97 -0.05 22 185 543 +175
28JAN27 49.00 P 1.32 1.33 1.25 1.24 -0.06 21 150 564 +130
28JAN27 50.00 P 1.64 1.64 1.64 1.59 -0.06 21 150 2,484 +150
28JAN27 52.50 P 2.70 2.70 2.70 2.78 -0.06 21 3 44 +3
28JAN27 55.00 P 4.50 4.50 4.50 4.42 -0.06 21 5 163 +5
28JAN27 57.50 P 0.00 0.00 0.00 6.48 +0.01 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.71 -0.20 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.06 -0.30 25 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.55 -0.11 28 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 16.06 +0.08 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.56 -0.02 36 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.06 +0.08 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.56 +0.09 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 26.06 +0.09 45 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.56 +0.09 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 31.06 +0.09 50 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.56 +0.09 53 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 36.05 +0.08 55 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.54 +0.07 57 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 41.04 +0.07 59 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.54 +0.07 61 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 46.05 +0.08 64 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.54 +0.07 66 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 51.06 +0.09 69 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.55 +0.08 70 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 56.06 +0.09 73 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.56 +0.09 75 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 61.06 +0.09 76 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.56 +0.09 78 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 66.06 +0.09 80 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.56 +0.09 82 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 71.06 +0.09 83 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.56 +0.09 85 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 76.06 +0.09 87 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.63 -0.01 24 0 5,845 0
30MAR27 45.00 P 0.83 0.83 0.83 0.80 -0.02 24 1 1,531 0
30MAR27 46.00 P 1.03 1.03 1.03 0.98 -0.03 23 5 1,096 -1
30MAR27 47.00 P 1.32 1.32 1.28 1.21 -0.04 23 171 1,360 +32
30MAR27 48.00 P 0.00 0.00 0.00 1.49 -0.04 23 0 2,062 0
30MAR27 49.00 P 1.78 1.78 1.78 1.83 -0.02 22 10 6,501 +10
30MAR27 50.00 P 2.12 2.18 2.12 2.20 -0.04 22 4 5,716 +4
30MAR27 52.50 P 0.00 0.00 0.00 3.41 -0.04 22 0 10,051 0
30MAR27 55.00 P 0.00 0.00 0.00 4.93 -0.07 22 0 14,482 0
30MAR27 57.50 P 0.00 0.00 0.00 6.81 -0.07 23 0 7,802 0
30MAR27 60.00 P 0.00 0.00 0.00 8.71 -0.22 21 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 11.13 -0.23 23 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.55 -0.11 25 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 16.06 +0.08 28 0 1 -104
30MAR27 70.00 P 0.00 0.00 0.00 18.56 -0.02 31 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 21.06 +0.08 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.56 +0.09 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.06 +0.09 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.56 +0.09 41 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 31.06 +0.09 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.56 +0.09 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.05 +0.08 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.54 +0.07 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.04 +0.07 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.54 +0.07 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.05 +0.08 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.54 +0.07 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.06 +0.09 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.55 +0.08 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 56.06 +0.09 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.56 +0.09 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.06 +0.09 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.56 +0.09 67 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 66.06 +0.09 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.56 +0.09 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 71.06 +0.09 72 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.56 +0.09 73 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 76.06 +0.09 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.56 +0.09 76 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 81.06 +0.09 77 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 0.00 26 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 0.00 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.27 0.00 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 163 0
29JUN27 38.00 P 0.00 0.00 0.00 0.47 0.00 26 0 377 0
29JUN27 39.00 P 0.00 0.00 0.00 0.59 -0.01 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.73 -0.02 25 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.90 -0.03 25 0 1,638 0
29JUN27 42.00 P 1.10 1.10 1.10 1.07 -0.05 25 10 341 +10
29JUN27 43.00 P 0.00 0.00 0.00 1.28 -0.04 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.54 -0.03 24 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.82 -0.03 24 0 1,198 0
29JUN27 46.00 P 0.00 0.00 0.00 2.15 -0.03 24 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.50 -0.03 24 0 862 0
29JUN27 48.00 P 0.00 0.00 0.00 2.90 -0.03 24 0 6,327 0
29JUN27 49.00 P 3.27 3.27 3.27 3.32 -0.03 24 1 1,773 0
29JUN27 50.00 P 3.89 3.89 3.89 3.79 -0.04 23 30 1,325 +30
29JUN27 52.50 P 0.00 0.00 0.00 5.10 -0.04 23 0 6,562 0
29JUN27 55.00 P 0.00 0.00 0.00 6.71 -0.04 23 0 1,986 0
29JUN27 57.50 P 0.00 0.00 0.00 8.76 0.00 24 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.54 +0.02 23 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.62 +0.01 23 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.82 +0.02 23 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 17.09 +0.05 22 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.39 +0.37 21 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.72 +0.05 19 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 24.09 +0.48 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.47 +0.06 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.88 +0.38 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.27 +0.07 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.69 +0.08 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.10 +0.08 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.54 +0.07 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.04 +0.07 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.72 +0.25 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.05 +0.08 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.54 +0.07 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 51.06 +0.09 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.55 +0.08 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 56.06 +0.09 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.56 +0.09 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 61.06 +0.09 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.56 +0.09 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 66.06 +0.09 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.56 +0.09 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 71.06 +0.09 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.56 +0.09 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 76.06 +0.09 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.56 +0.09 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 81.06 +0.09 61 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 0.01 -0.01 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.16 -0.09 25 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 -0.10 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.30 -0.12 25 0 16 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 -0.13 25 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 0.52 -0.15 25 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.66 -0.16 25 0 91 0
29SEP27 39.00 P 1.10 1.10 1.10 0.83 -0.18 25 2 170 0
29SEP27 40.00 P 0.00 0.00 0.00 1.03 -0.17 25 0 353 0
29SEP27 41.00 P 1.55 1.55 1.55 1.26 -0.19 25 5 385 +5
29SEP27 42.00 P 0.00 0.00 0.00 1.51 -0.17 25 0 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.81 -0.18 25 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.13 -0.15 25 0 123 0
29SEP27 45.00 P 2.56 2.56 2.56 2.45 -0.16 25 20 568 +20
29SEP27 46.00 P 2.95 2.95 2.94 2.80 -0.09 25 205 823 +194
29SEP27 47.00 P 3.35 3.35 3.27 3.24 -0.09 25 276 1,210 +222
29SEP27 48.00 P 0.00 0.00 0.00 3.79 +0.03 26 0 546 0
29SEP27 49.00 P 0.00 0.00 0.00 4.17 -0.05 25 0 152 0
29SEP27 50.00 P 4.70 4.70 4.69 4.67 -0.02 25 10 432 0
29SEP27 52.50 P 0.00 0.00 0.00 6.05 -0.04 25 0 1,705 0
29SEP27 55.00 P 0.00 0.00 0.00 7.62 -0.10 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.44 -0.04 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.99 -0.38 24 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.30 -0.09 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.41 -0.07 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 17.62 0.00 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.84 0.00 26 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 22.10 +0.02 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.39 +0.36 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.72 +0.04 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.04 +0.44 20 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 31.37 0.00 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.80 +0.06 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 36.17 +0.03 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 38.54 +0.02 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 41.29 +0.32 26 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.73 +0.26 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 46.06 +0.09 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.54 +0.07 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 51.06 +0.09 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.55 +0.08 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 56.06 +0.09 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.56 +0.09 39 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 61.06 +0.09 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.56 +0.09 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 66.06 +0.09 45 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.56 +0.09 47 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 71.06 +0.09 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.56 +0.09 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 76.06 +0.09 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.56 +0.09 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 81.06 +0.09 55 0 0 0
TOTAL PUT 9,376 334,333 -1,067
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$ 9.585
29OCT26 3.70 C 0.00 0.00 0.00 5.93 -0.04 210 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.83 -0.04 204 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.73 -0.04 199 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.63 -0.04 193 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.53 -0.04 188 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.43 -0.04 183 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.33 -0.04 178 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.23 -0.04 174 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.13 -0.05 169 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.02 -0.06 155 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.92 -0.06 151 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.82 -0.05 147 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.72 -0.06 143 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.62 -0.06 139 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.36 -0.07 119 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.12 -0.06 120 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.87 -0.06 111 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.62 -0.06 102 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.38 -0.05 101 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.13 -0.05 93 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.88 -0.05 85 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.63 -0.05 77 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.39 -0.04 74 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.14 -0.04 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.89 -0.04 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.35 -0.09 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.11 -0.09 27 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 -0.09 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
29OCT26 9.25 C 0.49 0.49 0.49 0.46 -0.07 26 110 180 +110
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.06 26 0 500 0
29OCT26 9.75 C 0.23 0.23 0.23 0.19 -0.05 27 800 1,676 +800
29OCT26 10.00 C 0.14 0.14 0.14 0.11 -0.04 27 31 4,214 -1
29OCT26 10.50 C 0.04 0.04 0.04 0.03 -0.02 27 100 1,898 +100
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3,742 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 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 99 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 5.93 -0.08 131 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.83 -0.08 128 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.73 -0.08 124 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.63 -0.08 120 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.53 -0.08 117 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.43 -0.08 114 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.33 -0.08 110 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.23 -0.08 107 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.13 -0.08 104 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.02 -0.09 93 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.93 -0.08 98 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.82 -0.09 87 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.73 -0.08 92 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.62 -0.09 82 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.38 -0.08 83 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.14 -0.08 82 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.89 -0.08 76 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.64 -0.08 70 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.39 -0.08 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.13 -0.09 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.88 -0.09 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.64 -0.08 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.40 -0.08 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.15 -0.08 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.93 -0.06 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.68 -0.06 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.44 -0.07 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.18 -0.09 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.97 -0.08 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.78 -0.07 28 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.60 -0.07 27 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.45 -0.07 26 0 494 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 -0.05 28 0 1,517 0
27NOV26 10.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 1,422 0
27NOV26 10.50 C 0.15 0.15 0.15 0.13 -0.03 28 30 856 0
27NOV26 11.00 C 0.09 0.09 0.09 0.06 -0.02 29 210 622 +78
27NOV26 11.50 C 0.05 0.05 0.05 0.03 -0.01 30 30 1,922 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 180 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 27.00 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 0.01 0.00 110 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 5.97 -0.05 116 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.87 -0.05 113 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.77 -0.05 110 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.67 -0.05 107 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.57 -0.05 104 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.47 -0.05 101 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.37 -0.06 98 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.27 -0.06 95 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.18 -0.05 96 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.08 -0.05 93 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.98 -0.05 91 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.88 -0.05 88 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.78 -0.05 86 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.68 -0.05 83 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.44 -0.05 80 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.19 -0.05 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.94 -0.05 69 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.69 -0.05 64 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 -0.05 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.19 -0.06 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.95 -0.05 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.70 -0.06 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 -0.05 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.06 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.07 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 -0.07 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 -0.08 27 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.08 27 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 -0.07 27 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.06 27 0 1,368 0
30DEC26 9.75 C 0.50 0.50 0.49 0.47 -0.05 27 130 2,263 +130
30DEC26 10.00 C 0.40 0.40 0.40 0.37 -0.05 28 30 4,346 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 4,953 0
30DEC26 11.00 C 0.16 0.16 0.16 0.12 -0.03 27 15 2,027 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,634 0
30DEC26 12.50 C 0.05 0.05 0.05 0.02 -0.01 29 10 1,237 +10
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
30DEC26 15.50 C 0.01 0.01 0.01 0.01 0.00 43 2 79 +2
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 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
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 5.88 -0.05 98 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.78 -0.05 95 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.69 -0.04 95 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.59 -0.05 93 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.49 -0.05 90 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.39 -0.05 88 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.29 -0.05 85 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.19 -0.05 83 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.09 -0.05 80 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.00 -0.05 80 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 4.90 -0.05 78 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.80 -0.05 76 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.70 -0.05 74 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.45 -0.05 68 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.21 -0.04 66 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 3.96 -0.05 61 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.71 -0.05 56 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.46 -0.05 51 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.22 -0.05 49 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.98 -0.05 46 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.73 -0.06 42 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.25 -0.06 37 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.02 -0.06 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.79 -0.06 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.37 -0.06 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.97 -0.08 27 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.81 -0.07 27 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.68 -0.06 27 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.30 -0.05 28 0 4 0
28JAN27 11.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 5 0
28JAN27 12.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.01 -0.05 84 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.91 -0.05 82 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.82 -0.04 82 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.72 -0.04 79 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.62 -0.05 77 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.52 -0.05 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.42 -0.05 72 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.32 -0.05 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.23 -0.04 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.13 -0.05 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.03 -0.05 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.93 -0.05 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.83 -0.05 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.73 -0.05 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.49 -0.05 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.24 -0.05 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.00 -0.05 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.76 -0.05 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.52 -0.05 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.28 -0.05 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.04 -0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.80 -0.06 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.57 -0.06 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 -0.06 34 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.06 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.05 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 -0.06 30 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.04 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 -0.08 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.06 28 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.06 28 0 835 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.06 28 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.05 28 0 4,124 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.06 28 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 717 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 6.05 -0.05 78 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.95 -0.05 75 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.86 -0.04 75 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.76 -0.05 72 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.66 -0.05 70 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.56 -0.05 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.47 -0.04 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.37 -0.05 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.27 -0.05 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.17 -0.05 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.08 -0.04 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.98 -0.05 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.88 -0.05 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.78 -0.06 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.54 -0.06 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.30 -0.06 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.07 -0.05 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.83 -0.05 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.59 -0.06 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.35 -0.06 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.12 -0.06 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.88 -0.08 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.66 -0.08 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.44 -0.08 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.23 -0.09 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.03 -0.09 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.85 -0.07 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 -0.08 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 -0.08 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 -0.07 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 -0.07 30 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.07 -0.07 30 0 148 0
29JUN27 9.75 C 1.00 1.00 1.00 0.94 -0.08 29 120 278 +98
29JUN27 10.00 C 0.00 0.00 0.00 0.80 -0.11 28 0 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 -0.07 29 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.06 29 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 -0.05 29 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 68 0
29JUN27 12.50 C 0.30 0.30 0.30 0.21 -0.03 29 60 365 +60
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.05 -0.05 71 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 5.95 -0.05 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.86 -0.05 68 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.76 -0.05 66 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.66 -0.05 64 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.56 -0.05 62 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.47 -0.04 62 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.37 -0.05 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.27 -0.05 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.17 -0.05 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.08 -0.05 56 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.98 -0.05 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.88 -0.05 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.79 -0.05 52 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.55 -0.05 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.31 -0.05 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.07 -0.05 44 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.83 -0.06 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.60 -0.05 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.37 -0.05 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.14 -0.06 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.92 -0.06 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.70 -0.05 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.49 -0.07 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.29 -0.08 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.10 -0.06 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.92 -0.06 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.75 -0.06 31 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.59 -0.08 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.44 -0.06 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 -0.08 29 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.17 -0.07 29 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.06 -0.07 30 0 161 0
29SEP27 10.00 C 0.00 0.00 0.00 0.96 -0.07 30 0 314 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 -0.07 30 0 338 0
29SEP27 11.00 C 0.66 0.66 0.66 0.65 -0.04 30 1 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.54 -0.04 31 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.44 -0.04 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.35 -0.05 31 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 34 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
TOTAL CALL 1,679 72,150 +1,387
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 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 70 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 39 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 0.00 28 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 8,108 0
29OCT26 9.00 P 0.05 0.05 0.05 0.06 +0.01 28 3 3,514 +3
29OCT26 9.25 P 0.09 0.10 0.09 0.10 0.00 25 41 2,961 -1
29OCT26 9.50 P 0.17 0.20 0.17 0.20 +0.01 26 493 3,208 +113
29OCT26 9.75 P 0.27 0.32 0.27 0.34 +0.03 27 82 1,993 +38
29OCT26 10.00 P 0.46 0.48 0.46 0.51 +0.03 27 64 689 -29
29OCT26 10.50 P 0.93 0.93 0.93 0.93 +0.04 27 30 254 0
29OCT26 11.00 P 0.00 0.00 0.00 1.42 +0.09 32 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.92 +0.08 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.42 +0.08 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.92 +0.08 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.42 +0.08 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.92 +0.08 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.42 +0.08 75 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.92 +0.08 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.42 +0.08 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.92 +0.08 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.42 +0.08 96 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.92 +0.08 102 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.42 +0.08 106 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.92 +0.08 111 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.42 +0.08 116 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.92 +0.08 120 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.42 +0.08 124 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.92 +0.08 128 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.42 +0.08 132 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.42 +0.08 139 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.42 +0.08 147 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.42 +0.08 154 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.42 +0.08 160 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.42 +0.08 166 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.42 +0.08 172 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.42 +0.08 178 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.42 +0.08 184 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.42 +0.08 189 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.42 +0.08 195 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.42 +0.08 200 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 0.00 102 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 54 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 0.00 28 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 0.00 28 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.10 +0.01 28 0 1,908 0
27NOV26 9.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 1,898 0
27NOV26 9.25 P 0.00 0.00 0.00 0.23 +0.01 27 0 4,911 0
27NOV26 9.50 P 0.31 0.31 0.31 0.33 +0.01 27 151 2,251 0
27NOV26 9.75 P 0.41 0.41 0.41 0.47 +0.02 27 22 1,064 -4
27NOV26 10.00 P 0.00 0.00 0.00 0.63 +0.03 28 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.02 +0.08 30 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.46 +0.06 31 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.92 +0.08 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.42 +0.08 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.92 +0.08 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.42 +0.08 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.92 +0.08 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.42 +0.08 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.92 +0.08 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.42 +0.08 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.92 +0.08 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.42 +0.08 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.92 +0.08 73 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.42 +0.08 76 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.92 +0.08 79 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.42 +0.08 82 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.92 +0.08 85 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.42 +0.08 88 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.92 +0.08 91 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.42 +0.08 94 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.42 +0.08 99 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.42 +0.08 105 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.42 +0.08 109 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.42 +0.08 114 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.42 +0.08 119 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.42 +0.08 123 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.42 +0.08 127 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.42 +0.08 131 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.42 +0.08 135 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.42 +0.08 139 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.42 +0.08 143 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 81 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 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 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 46 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 39 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 29 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 0.00 29 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 29 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 1,073 0
30DEC26 8.50 P 0.10 0.10 0.10 0.11 0.00 27 2 1,606 +2
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 2,240 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 0.00 27 0 3,732 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.01 27 0 2,409 0
30DEC26 9.50 P 0.41 0.41 0.41 0.43 +0.01 27 200 4,253 +150
30DEC26 9.75 P 0.53 0.53 0.53 0.56 +0.01 27 674 2,489 +624
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 2,484 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.07 27 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 +0.06 31 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 +0.08 29 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.92 +0.08 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 +0.08 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.08 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 +0.08 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 +0.08 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.42 +0.08 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.92 +0.08 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.42 +0.08 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.92 +0.08 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.42 +0.08 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.92 +0.08 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.42 +0.08 68 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.92 +0.08 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.42 +0.08 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.92 +0.08 76 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.42 +0.08 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.42 +0.08 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.42 +0.08 87 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.42 +0.08 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.42 +0.08 95 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.42 +0.08 99 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.42 +0.08 102 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.42 +0.08 105 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.42 +0.08 109 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.42 +0.08 112 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.42 +0.08 115 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.42 +0.08 118 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 70 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 63 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 58 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 46 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 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 7.25 P 0.02 0.02 0.02 0.02 0.00 29 50 560 +50
28JAN27 7.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.08 0.00 28 0 103 0
28JAN27 8.25 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.14 +0.04 28 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.96 +0.05 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.42 +0.06 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.92 +0.08 30 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.42 +0.08 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.92 +0.08 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.42 +0.08 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.92 +0.08 43 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.42 +0.08 46 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.92 +0.08 49 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.42 +0.08 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.92 +0.08 54 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.42 +0.08 57 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.92 +0.08 59 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.42 +0.08 62 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.92 +0.08 64 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.42 +0.08 66 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.92 +0.08 68 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.42 +0.08 70 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.42 +0.08 74 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.42 +0.08 78 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.42 +0.08 82 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.42 +0.08 85 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.42 +0.08 88 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.42 +0.08 92 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.42 +0.08 95 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.42 +0.08 98 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.42 +0.08 100 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 58 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 55 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 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 28 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 301 0
30MAR27 7.75 P 0.11 0.11 0.11 0.10 -0.01 28 3 716 +3
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 742 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 +0.01 28 0 711 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 1,599 0
30MAR27 8.75 P 0.31 0.31 0.31 0.33 +0.01 28 225 2,021 +225
30MAR27 9.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 2,201 0
30MAR27 9.25 P 0.49 0.49 0.49 0.52 +0.02 28 30 1,552 +30
30MAR27 9.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.01 27 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.02 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 +0.03 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.02 27 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 26 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 +0.02 26 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 +0.06 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 +0.08 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 +0.08 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 +0.08 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 +0.08 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.42 +0.08 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.92 +0.08 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.42 +0.08 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.92 +0.08 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.42 +0.08 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.92 +0.08 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.42 +0.08 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.92 +0.08 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.42 +0.08 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.92 +0.08 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.42 +0.08 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.42 +0.08 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.42 +0.08 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.42 +0.08 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.42 +0.08 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.42 +0.08 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.42 +0.08 79 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.42 +0.08 82 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.42 +0.08 84 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.42 +0.08 86 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.42 +0.08 89 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.42 +0.08 91 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 0.00 29 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 0.00 29 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 1,073 0
29JUN27 7.75 P 0.23 0.23 0.23 0.24 0.00 28 500 1,026 +500
29JUN27 8.00 P 0.00 0.00 0.00 0.30 0.00 28 0 6,606 0
29JUN27 8.25 P 0.36 0.36 0.35 0.37 -0.01 28 740 1,059 +740
29JUN27 8.50 P 0.00 0.00 0.00 0.46 0.00 28 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.55 0.00 28 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 386 0
29JUN27 9.25 P 0.74 0.74 0.74 0.78 +0.01 28 30 281 +30
29JUN27 9.50 P 0.00 0.00 0.00 0.90 +0.01 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.04 +0.01 28 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 +0.01 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.53 +0.02 28 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.87 +0.02 27 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.26 +0.02 27 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.67 +0.02 27 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 +0.02 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.54 +0.03 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.00 +0.03 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.45 +0.03 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 +0.07 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.44 +0.08 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.92 +0.08 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.42 +0.08 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.92 +0.08 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.42 +0.08 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.92 +0.08 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.42 +0.08 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.92 +0.08 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.42 +0.08 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.92 +0.08 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.42 +0.08 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.42 +0.08 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.42 +0.08 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.42 +0.08 59 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.42 +0.08 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.42 +0.08 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.42 +0.08 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.42 +0.08 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.42 +0.08 72 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.42 +0.08 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.42 +0.08 77 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.42 +0.08 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 30 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 0.00 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 0.00 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 0.00 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.39 0.00 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.47 0.00 31 0 144 0
29SEP27 8.25 P 0.00 0.00 0.00 0.56 0.00 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.65 0.00 31 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.77 +0.01 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 1.01 +0.01 31 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 1.14 0.00 31 0 42 0
29SEP27 9.75 P 0.00 0.00 0.00 1.30 +0.02 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.45 +0.02 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.76 0.00 31 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.12 +0.01 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.51 +0.02 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.92 +0.04 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.32 +0.01 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.76 +0.02 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.20 +0.02 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.66 +0.03 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.11 +0.03 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.57 +0.03 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.03 +0.03 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.50 +0.03 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.97 +0.04 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.44 +0.03 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.92 +0.04 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.42 +0.07 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.92 +0.08 39 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.42 +0.08 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.92 +0.08 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.42 +0.08 44 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.42 +0.08 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.42 +0.08 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.42 +0.08 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.42 +0.08 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.42 +0.08 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.42 +0.08 61 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.42 +0.08 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.42 +0.08 65 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.42 +0.08 67 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.42 +0.08 69 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.42 +0.08 71 0 0 0
TOTAL PUT 3,340 110,183 +2,474
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$ 38.000
09OCT26 26.50 C 0.00 0.00 0.00 11.50 +0.79 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 11.00 +0.79 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 10.50 +0.79 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 10.00 +0.79 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 9.51 +0.80 148 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 9.01 +0.80 139 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 8.51 +0.80 131 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 8.01 +0.80 123 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 7.51 +0.80 115 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 7.01 +0.80 107 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 6.51 +0.80 99 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 6.01 +0.80 91 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 5.51 +0.80 84 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 5.01 +0.80 76 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 4.51 +0.80 69 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 4.01 +0.79 61 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 3.51 +0.77 54 0 30 0
09OCT26 35.00 C 0.00 0.00 0.00 3.01 +0.74 46 0 30 0
09OCT26 35.50 C 0.00 0.00 0.00 2.52 +0.74 48 0 60 0
09OCT26 36.00 C 1.34 1.34 1.34 2.05 +0.66 50 300 330 +300
09OCT26 36.50 C 0.97 0.97 0.92 1.61 +0.57 51 90 192 +42
09OCT26 37.00 C 0.72 1.20 0.72 1.20 +0.45 50 270 347 +165
09OCT26 37.50 C 0.48 0.77 0.38 0.87 +0.35 52 336 297 +126
09OCT26 38.00 C 0.51 0.51 0.51 0.57 +0.23 50 30 134 +30
09OCT26 38.50 C 0.34 0.34 0.32 0.36 +0.15 50 60 604 0
09OCT26 39.00 C 0.10 0.10 0.10 0.21 +0.08 50 100 172 +100
09OCT26 39.50 C 0.00 0.00 0.00 0.12 +0.04 51 0 119 0
09OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 105 0
09OCT26 40.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 364 0
09OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 55 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 62 0 30 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 11.52 +0.80 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 11.02 +0.80 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 10.52 +0.81 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 10.02 +0.80 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 9.52 +0.80 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 9.02 +0.79 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 8.52 +0.79 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 8.02 +0.79 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 7.53 +0.80 55 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 7.03 +0.79 51 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 6.53 +0.79 47 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 6.03 +0.78 43 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 5.54 +0.77 46 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 5.05 +0.75 45 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 4.57 +0.73 46 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 4.09 +0.70 45 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 3.63 +0.67 45 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 3.18 +0.62 45 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 2.76 +0.63 45 0 0 0
16OCT26 36.00 C 1.80 1.80 1.74 2.36 +0.57 45 60 84 +30
16OCT26 36.50 C 1.48 1.73 1.48 2.02 +0.53 46 60 90 +30
16OCT26 37.00 C 1.15 1.58 1.15 1.69 +0.47 46 101 57 +31
16OCT26 37.50 C 0.00 0.00 0.00 1.37 +0.38 45 0 38 0
16OCT26 38.00 C 0.75 1.04 0.75 1.10 +0.31 45 77 225 +75
16OCT26 38.50 C 0.00 0.00 0.00 0.88 +0.26 45 0 30 0
16OCT26 39.00 C 0.50 0.50 0.50 0.69 +0.21 45 30 30 +30
16OCT26 39.50 C 0.00 0.00 0.00 0.54 +0.18 46 0 20 0
16OCT26 40.00 C 0.36 0.36 0.36 0.40 +0.11 45 50 105 +50
16OCT26 40.50 C 0.00 0.00 0.00 0.30 +0.09 46 0 0 0
16OCT26 41.00 C 0.22 0.22 0.22 0.22 +0.06 46 5 5 +5
16OCT26 41.50 C 0.14 0.14 0.14 0.16 +0.05 46 30 30 +30
16OCT26 42.00 C 0.11 0.11 0.11 0.11 +0.03 45 30 30 +30
16OCT26 42.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 11.05 +0.78 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.06 +0.77 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.06 +0.75 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.07 +0.73 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.10 +0.72 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.14 +0.72 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.21 +0.67 42 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 4.34 +0.61 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.53 +0.54 42 0 90 0
29OCT26 36.00 C 2.25 2.25 2.25 2.80 +0.53 42 2 308 -2
29OCT26 37.00 C 1.67 2.12 1.67 2.12 +0.38 41 216 387 +31
29OCT26 38.00 C 1.22 1.63 1.17 1.63 +0.33 42 99 435 +2
29OCT26 39.00 C 0.91 1.20 0.90 1.20 +0.26 43 84 542 +39
29OCT26 40.00 C 0.65 0.83 0.65 0.88 +0.21 43 102 714 +54
29OCT26 41.00 C 0.00 0.00 0.00 0.61 +0.12 43 0 732 0
29OCT26 42.00 C 0.35 0.41 0.35 0.41 +0.08 43 43 516 +17
29OCT26 43.00 C 0.21 0.30 0.21 0.27 +0.05 43 80 1,100 +35
29OCT26 44.00 C 0.20 0.22 0.20 0.17 +0.03 43 101 2,847 +101
29OCT26 45.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 0.00 43 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 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 94 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 106 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 11.21 +0.69 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.06 +0.46 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.07 +0.37 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.46 +0.63 51 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 7.37 +0.40 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.58 +0.40 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.84 +0.38 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.14 +0.35 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.64 +0.59 51 0 57 0
27NOV26 36.00 C 3.46 3.98 3.46 3.98 +0.47 50 83 258 +23
27NOV26 37.00 C 2.97 3.43 2.97 3.43 +0.42 50 93 371 +15
27NOV26 38.00 C 2.53 2.91 2.53 2.98 +0.41 51 132 388 +68
27NOV26 39.00 C 2.13 2.48 2.13 2.55 +0.37 51 107 436 +85
27NOV26 40.00 C 1.77 2.04 1.77 2.18 +0.33 51 41 160 +19
27NOV26 41.00 C 1.64 1.64 1.64 1.86 +0.30 52 15 161 +15
27NOV26 42.00 C 1.31 1.31 1.31 1.55 +0.25 52 30 273 0
27NOV26 43.00 C 1.20 1.20 1.20 1.29 +0.17 51 10 165 +10
27NOV26 44.00 C 0.00 0.00 0.00 1.07 +0.13 51 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.88 +0.11 51 0 231 0
27NOV26 46.00 C 0.00 0.00 0.00 0.72 +0.09 51 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.58 +0.06 51 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.47 +0.05 51 0 1,219 0
27NOV26 49.00 C 0.45 0.45 0.45 0.38 +0.04 51 20 911 0
27NOV26 50.00 C 0.37 0.43 0.37 0.31 +0.04 51 39 589 -11
27NOV26 52.50 C 0.28 0.28 0.28 0.17 +0.01 51 10 720 -10
27NOV26 55.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 407 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 51 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 53 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 11.44 +0.65 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.33 +0.41 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.59 +0.51 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.64 +0.37 43 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.88 +0.37 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.16 +0.38 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.48 +0.34 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.84 +0.32 48 0 155 0
30DEC26 35.00 C 4.73 4.73 4.73 5.24 +0.39 48 28 666 +18
30DEC26 36.00 C 4.31 4.71 4.28 4.87 +0.56 51 234 834 +103
30DEC26 37.00 C 3.89 4.03 3.81 4.34 +0.51 51 135 895 +84
30DEC26 38.00 C 3.36 3.67 3.36 3.81 +0.41 50 87 725 +39
30DEC26 39.00 C 3.22 3.22 3.22 3.40 +0.38 51 24 371 +24
30DEC26 40.00 C 2.68 2.88 2.68 3.05 +0.40 51 54 969 +24
30DEC26 41.00 C 2.36 2.43 2.33 2.65 +0.31 51 9 341 +9
30DEC26 42.00 C 0.00 0.00 0.00 2.38 +0.31 52 0 649 0
30DEC26 43.00 C 1.98 1.98 1.98 2.07 +0.25 51 30 625 +30
30DEC26 44.00 C 1.62 1.79 1.62 1.81 +0.20 51 199 1,397 +170
30DEC26 45.00 C 0.00 0.00 0.00 1.58 +0.16 51 0 363 0
30DEC26 46.00 C 0.00 0.00 0.00 1.37 +0.14 51 0 2,655 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 +0.12 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 +0.10 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 +0.11 51 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 +0.08 51 0 1,406 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.06 51 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.04 51 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.02 51 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 0.00 51 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 51 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 11.53 +0.38 43 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.72 +0.40 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.92 +0.39 47 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.17 +0.41 48 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.38 +0.34 47 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.70 +0.34 48 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.07 +0.35 49 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.46 +0.34 49 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.90 +0.40 49 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 5.55 +0.53 52 0 1 0
28JAN27 37.00 C 4.51 4.51 4.51 5.05 +0.50 52 30 189 -14
28JAN27 38.00 C 4.13 4.46 4.13 4.59 +0.47 52 30 181 +30
28JAN27 39.00 C 3.82 3.87 3.82 4.16 +0.44 52 3 237 +1
28JAN27 40.00 C 3.58 3.59 3.58 3.77 +0.41 52 24 185 +24
28JAN27 41.00 C 3.08 3.08 3.08 3.41 +0.37 52 142 202 +142
28JAN27 42.00 C 0.00 0.00 0.00 3.09 +0.35 53 0 81 0
28JAN27 43.00 C 0.00 0.00 0.00 2.80 +0.32 53 0 93 0
28JAN27 44.00 C 0.00 0.00 0.00 2.51 +0.27 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 2.25 +0.24 53 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 2.02 +0.22 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.80 +0.20 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.17 +0.28 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.40 +0.26 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.68 +0.26 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.01 +0.28 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.45 +0.36 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.74 +0.28 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.15 +0.27 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.60 +0.27 51 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 7.08 +0.49 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.84 +0.55 54 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 6.37 +0.53 54 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 5.93 +0.52 54 0 1,124 0
30MAR27 39.00 C 5.04 5.04 5.04 5.51 +0.49 54 30 580 +30
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.45 54 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 4.76 +0.43 54 0 155 0
30MAR27 42.00 C 0.00 0.00 0.00 4.41 +0.39 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 4.11 +0.38 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.82 +0.36 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.43 +0.21 53 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 3.26 +0.28 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 +0.27 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.78 +0.25 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.56 +0.23 54 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 2.37 +0.22 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 +0.24 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 +0.20 54 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 +0.09 53 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 +0.14 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 +0.09 53 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 +0.08 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 +0.07 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 +0.05 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.05 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 +0.04 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.03 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.03 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.02 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 13.48 +0.67 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.80 +0.65 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.15 +0.63 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.53 +0.61 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.94 +0.60 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.37 +0.58 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.82 +0.56 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.30 +0.54 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.81 +0.53 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.39 +0.56 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.94 +0.54 55 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.51 +0.52 55 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 7.11 +0.48 55 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 6.73 +0.47 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.37 +0.46 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.03 +0.42 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.71 +0.41 56 0 120 0
29JUN27 44.00 C 0.00 0.00 0.00 5.40 +0.40 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 5.13 +0.39 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.86 +0.37 56 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 4.60 +0.36 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.36 +0.33 56 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 4.12 +0.32 56 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.77 +0.29 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.27 +0.26 55 0 128 0
29JUN27 55.00 C 0.00 0.00 0.00 2.83 +0.23 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.46 +0.21 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.13 +0.19 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 1.85 +0.17 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.60 +0.15 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.39 +0.13 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.21 +0.12 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.05 +0.10 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.91 +0.09 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.80 +0.09 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.69 +0.07 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.61 +0.07 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.53 +0.06 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.46 +0.05 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.40 +0.04 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.35 +0.04 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 +0.04 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.20 +0.28 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.59 +0.30 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.96 +0.27 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.37 +0.26 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.82 +0.27 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.29 +0.25 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.77 +0.26 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.29 +0.25 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.80 +0.22 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.67 +0.44 56 0 18 0
29SEP27 37.00 C 0.00 0.00 0.00 9.24 +0.55 56 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 8.83 +0.54 56 0 6 0
29SEP27 39.00 C 0.00 0.00 0.00 8.45 +0.52 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 8.08 +0.49 56 0 5 0
29SEP27 41.00 C 0.00 0.00 0.00 7.72 +0.46 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.34 +0.32 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 7.11 +0.39 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.79 +0.67 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.51 +0.43 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.23 +0.39 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.95 +0.37 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.68 +0.36 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.43 +0.35 56 0 105 0
29SEP27 50.00 C 5.20 5.20 5.20 5.19 +0.36 56 10 27 +8
29SEP27 52.50 C 0.00 0.00 0.00 4.63 +0.31 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.14 +0.29 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.70 +0.27 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.30 +0.23 56 0 27 0
TOTAL CALL 4,005 148,271 +2,287
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
09OCT26 34.50 P 0.04 0.04 0.03 0.01 -0.03 61 179 57 -159
09OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.06 53 0 199 0
09OCT26 35.50 P 0.12 0.12 0.10 0.02 -0.11 51 90 157 -8
09OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.18 51 0 102 0
09OCT26 36.50 P 0.12 0.12 0.12 0.10 -0.27 50 50 583 +50
09OCT26 37.00 P 0.57 0.57 0.27 0.20 -0.38 51 390 1,040 +30
09OCT26 37.50 P 0.60 0.60 0.60 0.34 -0.51 49 16 109 0
09OCT26 38.00 P 1.12 1.12 0.63 0.55 -0.63 49 420 460 +390
09OCT26 38.50 P 0.00 0.00 0.00 0.84 -0.72 49 0 60 0
09OCT26 39.00 P 0.00 0.00 0.00 1.19 -0.73 48 0 16 0
09OCT26 39.50 P 0.00 0.00 0.00 1.61 -0.76 50 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 2.05 -0.78 50 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 2.52 -0.79 49 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 3.01 -0.79 52 0 30 0
09OCT26 41.50 P 0.00 0.00 0.00 3.50 -0.80 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 4.00 -0.80 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 4.64 -0.66 113 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 5.15 -0.65 124 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 5.67 -0.66 137 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 6.18 -0.65 147 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 6.70 -0.63 159 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 7.21 -0.62 169 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 7.73 -0.60 181 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 8.24 -0.59 191 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 8.76 -0.57 203 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 9.27 -0.56 213 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 9.79 -0.54 225 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 10.30 -0.53 234 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 10.82 -0.51 245 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 11.33 -0.50 255 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 11.85 -0.48 266 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.04 -0.07 45 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.09 46 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.11 -0.13 46 0 0 0
16OCT26 35.00 P 0.28 0.28 0.28 0.16 -0.18 45 87 87 +78
16OCT26 35.50 P 0.00 0.00 0.00 0.24 -0.23 45 0 0 0
16OCT26 36.00 P 0.58 0.58 0.58 0.35 -0.28 46 30 30 +30
16OCT26 36.50 P 0.76 0.76 0.50 0.48 -0.35 46 35 90 +35
16OCT26 37.00 P 0.97 0.97 0.97 0.63 -0.43 45 5 24 0
16OCT26 37.50 P 0.00 0.00 0.00 0.83 -0.50 45 0 14 0
16OCT26 38.00 P 0.00 0.00 0.00 1.06 -0.57 45 0 30 0
16OCT26 38.50 P 0.00 0.00 0.00 1.34 -0.62 45 0 1 0
16OCT26 39.00 P 0.00 0.00 0.00 1.64 -0.69 44 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 1.98 -0.67 44 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 2.37 -0.68 45 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 2.76 -0.72 45 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 3.19 -0.74 45 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 3.63 -0.75 45 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 4.08 -0.77 45 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 4.64 -0.69 55 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.18 -0.64 62 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 5.68 -0.69 67 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.19 -0.67 71 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 6.70 -0.79 76 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.21 -0.62 81 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 7.73 -0.60 87 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.24 -0.59 92 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 8.76 -0.69 97 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 9.27 - 102 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 30.00 P 0.06 0.07 0.06 0.02 -0.02 44 22 82 +20
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.13 42 0 209 0
29OCT26 34.00 P 0.44 0.44 0.44 0.28 -0.19 43 50 478 +50
29OCT26 35.00 P 0.67 0.67 0.67 0.47 -0.27 43 30 289 +30
29OCT26 36.00 P 1.05 1.05 0.77 0.76 -0.34 43 172 786 +32
29OCT26 37.00 P 1.54 1.54 1.20 1.11 -0.42 43 90 720 -10
29OCT26 38.00 P 2.02 2.02 1.75 1.56 -0.52 42 101 1,463 -51
29OCT26 39.00 P 2.80 2.80 2.80 2.14 -0.64 43 10 1,092 0
29OCT26 40.00 P 0.00 0.00 0.00 2.78 -0.64 42 0 822 0
29OCT26 41.00 P 0.00 0.00 0.00 3.52 -0.69 42 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 4.33 -0.73 42 0 417 0
29OCT26 43.00 P 0.00 0.00 0.00 5.36 -0.59 50 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.29 -0.66 52 0 280 0
29OCT26 45.00 P 7.50 7.50 7.50 7.27 -0.62 57 2 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.26 -0.61 61 0 240 0
29OCT26 47.00 P 9.40 9.40 9.40 9.27 -0.56 67 1 2,032 -1
29OCT26 48.00 P 0.00 0.00 0.00 10.30 -0.53 73 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 11.33 -0.50 79 0 205 0
29OCT26 50.00 P 0.00 0.00 0.00 12.29 -0.53 82 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.63 -0.69 80 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.14 -0.68 90 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.63 -0.70 97 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.13 -0.69 105 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.64 -0.68 114 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.45 -0.37 146 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.84 -0.49 146 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.30 -0.53 149 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.77 -0.56 153 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.38 -0.45 169 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.88 -0.45 175 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.29 -0.54 173 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 -0.07 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
27NOV26 30.00 P 0.49 0.49 0.49 0.33 -0.13 51 1 46 +1
27NOV26 31.00 P 0.00 0.00 0.00 0.48 -0.16 51 0 61 0
27NOV26 32.00 P 0.82 0.82 0.82 0.67 -0.20 51 30 175 +30
27NOV26 33.00 P 0.00 0.00 0.00 0.90 -0.24 51 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.18 -0.30 51 0 576 0
27NOV26 35.00 P 0.00 0.00 0.00 1.52 -0.33 52 0 154 0
27NOV26 36.00 P 2.20 2.20 2.02 1.88 -0.43 51 65 443 +60
27NOV26 37.00 P 2.73 2.73 2.68 2.33 -0.45 51 78 512 +78
27NOV26 38.00 P 3.34 3.34 3.03 2.83 -0.51 51 147 547 0
27NOV26 39.00 P 3.85 3.85 3.45 3.39 -0.55 51 33 260 +27
27NOV26 40.00 P 0.00 0.00 0.00 3.99 -0.68 51 0 539 0
27NOV26 41.00 P 0.00 0.00 0.00 4.50 -0.74 48 0 441 0
27NOV26 42.00 P 0.00 0.00 0.00 5.51 -0.46 54 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.28 -0.54 55 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.08 -0.58 55 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 7.93 -0.60 56 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.79 -0.61 57 0 626 0
27NOV26 47.00 P 9.60 9.60 9.60 9.62 -0.67 57 1 537 +1
27NOV26 48.00 P 0.00 0.00 0.00 10.55 -0.37 58 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 11.57 -0.51 62 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.53 -0.52 64 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 14.99 -0.43 70 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.43 -0.43 75 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 19.72 -0.76 72 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.35 -0.66 84 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 24.89 -0.59 91 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.45 -0.44 99 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.84 -0.55 99 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.30 -0.71 102 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.91 -0.60 112 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.09 51 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.11 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.13 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.17 51 0 280 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 -0.21 51 0 292 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 -0.22 51 0 190 0
30DEC26 33.00 P 1.66 1.66 1.66 1.47 -0.27 51 28 173 +28
30DEC26 34.00 P 2.02 2.02 1.80 1.80 -0.30 51 147 379 +91
30DEC26 35.00 P 2.43 2.43 2.19 2.16 -0.36 50 223 115 -47
30DEC26 36.00 P 2.98 2.98 2.74 2.59 -0.40 51 60 305 +60
30DEC26 37.00 P 3.46 3.46 3.46 3.06 -0.44 50 25 407 0
30DEC26 38.00 P 4.03 4.08 4.03 3.58 -0.48 51 60 633 +11
30DEC26 39.00 P 4.58 4.58 4.19 4.14 -0.52 51 37 623 +30
30DEC26 40.00 P 0.00 0.00 0.00 4.74 -0.56 51 0 1,402 0
30DEC26 41.00 P 0.00 0.00 0.00 5.40 -0.53 51 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 6.21 -0.44 53 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 -0.49 53 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.71 -0.51 54 0 938 0
30DEC26 45.00 P 8.97 8.97 8.97 8.52 -0.66 55 1 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.33 -0.57 55 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.19 -0.57 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.06 -0.57 57 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.95 -0.58 57 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.86 -0.54 59 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.13 -0.59 60 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.43 -0.66 60 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 19.74 -0.74 60 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 22.42 -0.59 70 0 857 0
30DEC26 62.50 P 25.40 25.40 25.40 24.89 -0.59 74 14 495 +14
30DEC26 65.00 P 0.00 0.00 0.00 27.45 -0.53 80 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 30.02 -0.47 86 0 2,938 -110
30DEC26 70.00 P 0.00 0.00 0.00 32.51 -0.50 90 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 34.91 -0.60 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.46 -0.45 95 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.96 -0.45 99 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.48 -0.43 103 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.91 -0.44 104 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.42 -0.44 107 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.91 -0.45 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.08 -0.78 96 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.92 -0.44 116 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.41 -0.45 118 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.67 -0.68 110 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.40 -0.46 123 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.90 -0.45 125 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.42 -0.43 128 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.90 -0.45 130 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.52 -0.10 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.69 -0.11 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.89 -0.13 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.10 -0.18 52 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.36 -0.21 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.64 -0.25 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.95 -0.29 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.31 -0.33 51 0 7 0
28JAN27 35.00 P 0.00 0.00 0.00 2.72 -0.36 51 0 0 0
28JAN27 36.00 P 3.57 3.57 3.36 3.16 -0.40 51 60 67 +58
28JAN27 37.00 P 0.00 0.00 0.00 3.65 -0.44 51 0 135 0
28JAN27 38.00 P 0.00 0.00 0.00 4.18 -0.47 51 0 188 0
28JAN27 39.00 P 0.00 0.00 0.00 4.75 -0.50 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.38 -0.51 52 0 150 0
28JAN27 41.00 P 0.00 0.00 0.00 6.03 -0.49 52 0 165 0
28JAN27 42.00 P 0.00 0.00 0.00 6.87 -0.36 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.57 -0.39 55 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.32 -0.40 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.08 -0.42 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.88 -0.42 56 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.70 -0.42 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.10 -0.12 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.33 -0.15 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.61 -0.17 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.89 -0.20 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.20 -0.22 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 -0.27 53 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 -0.30 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.31 -0.33 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.75 -0.36 53 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 4.23 -0.39 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 -0.42 53 0 312 0
30MAR27 38.00 P 0.00 0.00 0.00 5.28 -0.45 53 0 159 0
30MAR27 39.00 P 0.00 0.00 0.00 5.85 -0.47 53 0 335 0
30MAR27 40.00 P 0.00 0.00 0.00 6.49 -0.50 53 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 7.16 -0.46 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 8.02 -0.26 56 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 8.71 -0.28 56 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.40 -0.32 56 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.16 -0.31 56 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.92 -0.32 57 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.68 -0.35 57 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.48 -0.35 57 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.30 -0.39 58 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.13 -0.34 58 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.20 -0.49 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.49 -0.39 60 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.55 -0.57 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 22.86 -0.55 60 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 25.25 -0.48 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.61 -0.48 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.02 -0.47 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.67 -0.34 70 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 34.91 -0.60 67 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.46 -0.47 71 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 39.96 -0.47 74 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.48 -0.43 77 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 44.91 -0.44 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.42 -0.44 80 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.91 -0.45 82 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.14 -0.72 76 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.92 -0.44 86 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.41 -0.45 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.67 -0.68 83 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.40 -0.46 91 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 64.90 -0.45 93 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.90 -0.15 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.18 -0.18 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.50 -0.19 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.86 -0.21 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 -0.23 55 0 168 0
29JUN27 32.00 P 3.89 3.89 3.89 3.63 -0.25 55 30 273 0
29JUN27 33.00 P 0.00 0.00 0.00 4.06 -0.27 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.53 -0.29 55 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 5.01 -0.32 55 0 417 0
29JUN27 36.00 P 0.00 0.00 0.00 5.52 -0.33 54 0 128 0
29JUN27 37.00 P 6.36 6.45 6.36 6.05 -0.36 54 60 303 +30
29JUN27 38.00 P 0.00 0.00 0.00 6.59 -0.38 54 0 34 0
29JUN27 39.00 P 0.00 0.00 0.00 7.19 -0.40 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 -0.42 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.47 -0.37 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.10 -0.42 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.78 -0.42 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.47 -0.41 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.15 -0.43 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.85 -0.48 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.60 -0.48 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.35 -0.48 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.10 -0.49 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.86 -0.52 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.86 -0.55 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.90 -0.59 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.04 -0.61 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.21 -0.63 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.45 -0.66 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.72 -0.68 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.03 -0.70 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.67 -0.43 60 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 34.91 -0.60 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.46 -0.47 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 39.96 -0.47 63 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.48 -0.43 65 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 44.91 -0.44 66 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.42 -0.44 68 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 49.91 -0.45 70 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.14 -0.72 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 54.92 -0.44 74 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.41 -0.45 75 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.63 -0.13 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.98 -0.10 56 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.34 -0.11 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.74 -0.12 56 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.16 -0.12 56 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.54 -0.28 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.93 -0.34 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.40 -0.27 55 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 5.90 -0.31 54 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.45 -0.35 54 0 105 0
29SEP27 37.00 P 7.30 7.30 7.30 7.02 -0.34 55 1 131 +1
29SEP27 38.00 P 0.00 0.00 0.00 7.62 -0.33 55 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.14 -0.40 54 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 8.76 -0.41 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 9.46 -0.40 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.11 -0.35 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.96 -0.21 56 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.64 -0.25 56 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.38 -0.20 57 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.11 -0.19 57 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.86 -0.20 57 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.61 -0.21 57 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.38 -0.21 57 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.16 -0.20 58 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.15 -0.21 58 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.20 -0.22 59 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.29 -0.31 59 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.43 -0.24 59 0 6 0
TOTAL PUT 2,881 66,678 +879
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 6.010
29OCT26 4.50 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.22 0.00 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.13 +0.01 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 0.00 44 0 38 0
29OCT26 6.25 C 0.11 0.11 0.11 0.17 +0.01 44 2 559 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 0.00 45 0 185 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 0.00 46 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 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 54 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 74 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.54 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.45 0.00 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.06 -0.03 36 0 25 0
27NOV26 5.25 C 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.30 0.00 43 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.22 0.00 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.16 +0.01 44 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 0.00 44 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 0.00 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 46 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.54 -0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.45 -0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.37 -0.04 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 -0.04 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 -0.04 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.83 +0.05 46 0 43 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 -0.01 43 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 0.00 43 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.01 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 0.00 43 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 0.00 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 44 0 80 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 86 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 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 92 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 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 1.62 -0.01 43 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.54 0.00 44 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.46 0.00 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.38 0.00 44 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.27 -0.03 40 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.19 -0.03 40 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.04 0.00 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.90 +0.02 45 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.75 +0.01 44 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.62 +0.01 44 0 35 0
28JAN27 6.25 C 0.44 0.45 0.44 0.51 0.00 44 45 55 +45
28JAN27 6.50 C 0.37 0.37 0.37 0.42 +0.01 44 15 75 +15
28JAN27 6.75 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.19 0.00 45 0 60 0
28JAN27 7.75 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.10 0.00 45 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 0.00 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 0.00 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 0.00 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 0.00 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.35 0.00 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 -0.03 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 -0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 +0.01 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 0.00 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.01 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 0.00 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 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 0.00 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 45 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 52 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 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.79 0.00 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.72 0.00 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.59 0.00 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.50 -0.02 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 0.00 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 0.00 45 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 0.88 -0.02 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.02 45 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.63 -0.02 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 0.00 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 0.00 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 0.00 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.18 0.00 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 0.00 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.10 0.00 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 0.08 0.08 0.08 0.07 0.00 47 4 7 +4
29JUN27 12.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 13.00 C 0.05 0.05 0.05 0.04 0.00 46 4 15 +4
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 2.01 +0.01 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.93 0.00 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.88 +0.01 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.78 -0.02 45 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.72 -0.02 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.66 -0.02 45 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.52 -0.03 45 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.41 +0.02 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.29 +0.02 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.08 +0.02 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 +0.01 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.44 +0.01 47 0 30 0
TOTAL CALL 70 8,240 +68
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 231 0
29OCT26 5.50 P 0.11 0.11 0.11 0.08 0.00 46 4 130 +4
29OCT26 5.75 P 0.00 0.00 0.00 0.15 -0.01 45 0 162 0
29OCT26 6.00 P 0.32 0.32 0.32 0.26 -0.01 46 11 183 0
29OCT26 6.25 P 0.00 0.00 0.00 0.41 -0.03 46 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.60 0.00 49 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.81 0.00 51 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.04 +0.01 55 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.28 0.00 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.52 0.00 64 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.76 -0.01 66 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.02 0.00 77 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.27 0.00 84 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.51 -0.01 84 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.77 0.00 96 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.02 0.00 101 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.27 0.00 106 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.52 0.00 111 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.76 -0.01 110 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.02 0.00 121 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 45 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 46 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 45 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 0.00 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 61 0
27NOV26 5.75 P 0.33 0.33 0.32 0.27 0.00 45 45 140 +45
27NOV26 6.00 P 0.45 0.47 0.45 0.39 0.00 45 75 138 +33
27NOV26 6.25 P 0.00 0.00 0.00 0.52 -0.02 44 0 170 0
27NOV26 6.50 P 0.00 0.00 0.00 0.71 -0.01 47 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.90 0.00 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.11 0.00 49 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 -0.01 51 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.57 +0.02 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.81 +0.03 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.06 +0.04 63 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.30 +0.03 65 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.51 -0.01 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.77 0.00 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.02 0.00 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.27 0.00 73 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.52 0.00 77 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.76 -0.01 76 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.02 0.00 83 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.02 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.03 44 0 88 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.02 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.02 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 -0.04 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 0.00 47 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 0.00 47 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 0.00 48 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 +0.01 49 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 +0.02 51 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.03 54 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 +0.04 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.56 +0.04 58 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.80 +0.03 60 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.02 0.00 57 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.27 0.00 59 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 0.00 62 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 3.76 -0.01 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.04 +0.02 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 +0.02 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.54 +0.02 87 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.54 +0.02 96 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.49 -0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.99 -0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.49 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.99 -0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.49 -0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.99 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.49 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.99 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.50 -0.02 114 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.00 -0.02 116 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.50 -0.02 119 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.99 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.49 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.99 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.99 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.99 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.99 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.99 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.99 -0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.99 -0.03 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.70 -0.03 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.07 +0.01 47 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.25 0.00 47 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.46 +0.02 49 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.65 0.00 48 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.89 +0.02 50 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.12 +0.03 52 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.35 +0.03 53 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.56 +0.01 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.03 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 -0.02 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 0.00 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 0.00 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.01 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 +0.02 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.19 +0.02 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 -0.01 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.60 -0.01 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.01 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 -0.01 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.29 -0.01 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.53 -0.01 49 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.77 -0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.04 +0.02 54 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.50 -0.02 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.04 +0.02 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.54 +0.02 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.54 +0.02 72 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.49 -0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.99 -0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.49 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.99 -0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.49 -0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.99 -0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.49 -0.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.99 -0.03 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.50 -0.02 87 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 -0.02 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 -0.01 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 +0.01 47 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.01 47 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 +0.01 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.36 +0.01 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 +0.02 48 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.73 +0.02 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.91 +0.01 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.12 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.32 +0.02 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.52 +0.01 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.74 +0.02 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.96 +0.03 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.18 +0.03 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 +0.03 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 0.00 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.83 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 0.00 49 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.54 +0.01 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.04 +0.02 53 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.54 +0.02 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.54 +0.02 62 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.50 -0.02 60 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.41 0.00 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 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 0.00 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 0.00 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.30 -0.02 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.66 +0.01 47 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.03 +0.01 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.42 +0.01 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.62 +0.01 49 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.83 +0.02 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.04 +0.02 49 0 0 0
TOTAL PUT 135 4,122 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 15.550
29OCT26 9.75 C 0.00 0.00 0.00 5.85 -0.43 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.60 -0.43 94 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.09 -0.44 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.60 -0.43 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.10 -0.43 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.61 -0.42 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.11 -0.42 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.58 -0.44 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.08 -0.44 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.60 -0.42 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.14 -0.38 25 0 0 0
29OCT26 15.00 C 0.72 0.74 0.72 0.75 -0.27 26 35 35 +35
29OCT26 15.50 C 0.40 0.40 0.40 0.44 -0.10 26 15 15 +15
29OCT26 16.00 C 0.22 0.23 0.22 0.23 -0.04 26 38 189 -26
29OCT26 16.50 C 0.11 0.11 0.11 0.11 -0.01 26 1 202 0
29OCT26 17.00 C 0.05 0.05 0.04 0.04 -0.02 25 3 282 -2
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 204 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.14 -0.39 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.64 -0.39 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.15 -0.38 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.66 -0.37 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.16 -0.37 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.63 -0.39 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.16 -0.36 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.72 -0.30 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.32 -0.20 27 0 0 0
27NOV26 15.00 C 0.98 0.98 0.98 0.98 -0.10 27 20 50 +20
27NOV26 15.50 C 0.00 0.00 0.00 0.69 -0.05 27 0 68 0
27NOV26 16.00 C 0.00 0.00 0.00 0.47 -0.05 27 0 64 0
27NOV26 16.50 C 0.00 0.00 0.00 0.31 -0.03 27 0 80 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 127 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 73 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.92 -0.36 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.67 -0.36 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.17 -0.36 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.69 -0.34 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 -0.33 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.71 -0.32 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.23 -0.30 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.71 -0.31 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 -0.25 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 -0.16 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 -0.07 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.09 26 0 260 0
30DEC26 15.50 C 0.84 0.84 0.84 0.89 -0.06 27 15 72 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.07 27 0 37 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.05 27 0 104 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 173 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 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 4.25 -0.28 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.77 -0.26 34 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.29 -0.24 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.79 -0.23 27 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.37 -0.15 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.97 -0.07 26 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.62 -0.06 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.32 -0.06 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.04 -0.08 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.63 -0.05 27 0 3 0
28JAN27 17.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.03 -0.01 27 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 6.03 -0.25 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.79 -0.24 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.30 -0.23 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.82 -0.21 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.18 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.88 -0.15 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 -0.09 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.01 -0.07 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.58 -0.06 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 -0.06 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.89 -0.05 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.61 -0.03 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.04 28 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.06 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.05 28 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 -0.04 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.02 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.03 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.03 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 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 0.02 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.16 -0.12 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.92 -0.11 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.45 -0.08 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.99 -0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.53 -0.06 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.09 -0.07 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.68 -0.06 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.28 -0.06 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.85 -0.06 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.51 -0.06 27 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.20 -0.06 27 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.92 -0.05 27 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.64 -0.07 27 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 -0.09 27 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.24 -0.06 28 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.07 -0.05 28 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 -0.03 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.02 28 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 0.00 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 42 0
29SEP27 11.50 C 0.00 0.00 0.00 4.59 -0.06 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.16 -0.07 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.76 -0.07 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.39 -0.07 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.04 -0.19 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.65 -0.26 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.41 -0.13 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.14 -0.13 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.88 -0.15 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.66 -0.15 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.46 -0.14 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.28 -0.14 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.12 -0.13 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.97 -0.14 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.85 -0.12 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.73 -0.12 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.64 -0.11 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.55 -0.10 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.22 -0.08 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 2 0
TOTAL CALL 127 4,820 +57
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 26 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 168 0
29OCT26 15.00 P 0.17 0.17 0.16 0.17 +0.01 26 51 190 -4
29OCT26 15.50 P 0.36 0.36 0.31 0.36 +0.03 26 8 275 -3
29OCT26 16.00 P 0.63 0.66 0.63 0.64 +0.05 25 3 426 -3
29OCT26 16.50 P 0.00 0.00 0.00 1.03 +0.05 26 0 680 0
29OCT26 17.00 P 0.00 0.00 0.00 1.47 +0.06 25 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.95 +0.07 0 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 -120
29OCT26 18.50 P 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 -15
29OCT26 19.50 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.45 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.45 +0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.45 +0.09 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 0.03 +0.01 29 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 0.00 27 0 624 0
27NOV26 14.50 P 0.21 0.21 0.20 0.20 0.00 26 23 93 +5
27NOV26 15.00 P 0.39 0.39 0.34 0.35 +0.01 26 70 406 +50
27NOV26 15.50 P 0.00 0.00 0.00 0.58 +0.04 27 0 285 0
27NOV26 16.00 P 0.90 0.90 0.90 0.86 +0.05 27 7 251 +7
27NOV26 16.50 P 1.26 1.26 1.26 1.17 +0.04 26 3 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.58 +0.05 27 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 2.01 +0.06 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.47 +0.06 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.95 +0.06 0 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.45 +0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.45 +0.08 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 0.05 0.05 0.05 0.03 -0.01 27 25 59 +10
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 0.00 27 0 93 0
30DEC26 14.50 P 0.33 0.33 0.33 0.33 +0.01 26 5 346 0
30DEC26 15.00 P 0.50 0.50 0.49 0.49 +0.01 26 15 419 +11
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.03 26 0 45 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 +0.05 26 0 15 0
30DEC26 17.00 P 1.77 1.77 1.77 1.69 +0.05 27 5 20 +5
30DEC26 17.50 P 0.00 0.00 0.00 2.09 +0.04 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 +0.05 26 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.06 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 +0.08 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.45 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.45 +0.09 0 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 0.04 0.00 28 0 0 0
28JAN27 12.50 P 0.08 0.08 0.08 0.07 +0.01 28 25 25 +25
28JAN27 13.00 P 0.00 0.00 0.00 0.11 0.00 27 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 20 0
28JAN27 14.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 93 0
28JAN27 14.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
28JAN27 15.00 P 0.58 0.58 0.58 0.60 +0.02 26 6 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.84 +0.04 27 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.10 +0.03 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.42 +0.05 26 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.16 +0.04 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.58 +0.05 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.02 +0.06 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.47 +0.06 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.96 +0.08 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.45 +0.08 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 0.00 26 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 0.00 28 0 25 0
30MAR27 13.00 P 0.23 0.23 0.23 0.23 +0.01 28 2 11 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 1 0
30MAR27 14.50 P 0.60 0.60 0.60 0.62 +0.03 27 1 62 +1
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.03 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 +0.04 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.04 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.63 +0.06 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 +0.04 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 +0.05 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.72 +0.05 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.12 +0.05 27 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.56 +0.06 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 +0.05 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.46 +0.06 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.45 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 28 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 27 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 0.00 28 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 0.00 28 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 +0.01 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 +0.02 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 +0.03 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.32 +0.02 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.60 +0.03 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 +0.02 26 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 +0.04 27 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.58 +0.03 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.95 +0.04 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 +0.04 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.74 +0.04 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.16 +0.06 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.59 +0.06 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.49 +0.07 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.45 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.05 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.79 +0.06 28 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.98 +0.08 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.19 +0.09 28 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.42 +0.09 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.68 +0.10 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.94 +0.09 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.25 +0.11 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.56 +0.09 27 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.90 +0.10 27 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.26 +0.09 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 +0.10 27 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.03 +0.09 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.43 +0.08 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.85 +0.07 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.70 +0.06 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.58 +0.06 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.48 +0.06 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.48 +0.11 29 0 0 0
TOTAL PUT 249 9,269 -29
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$ 5.340
29OCT26 3.80 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.35 -0.10 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.25 -0.10 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.14 -0.11 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.05 -0.10 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.95 -0.10 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.85 -0.10 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.75 -0.10 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.66 -0.09 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.56 -0.09 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.48 -0.07 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.22 0.00 31 0 33 0
29OCT26 5.50 C 0.10 0.10 0.10 0.11 +0.01 32 30 48 -27
29OCT26 5.75 C 0.04 0.05 0.04 0.04 0.00 31 82 415 +15
29OCT26 6.00 C 0.02 0.02 0.02 0.02 0.00 34 126 495 -30
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 58 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 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 75 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.27 -0.08 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.17 -0.08 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.07 -0.08 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.98 -0.07 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.89 -0.06 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.80 -0.05 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.32 +0.01 32 0 137 0
27NOV26 5.50 C 0.18 0.18 0.18 0.20 0.00 32 1 66 0
27NOV26 5.75 C 0.00 0.00 0.00 0.12 0.00 32 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 33 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 1.57 -0.08 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 -0.07 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 -0.07 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 -0.06 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 -0.05 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.02 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 0.00 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 +0.01 32 0 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 +0.01 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 39 0
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 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.14 -0.01 35 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.05 0.00 34 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.89 +0.01 34 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.17 +0.01 32 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 0.02 -0.01 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.55 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.46 +0.01 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 +0.02 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 +0.01 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 +0.01 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 +0.01 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 +0.02 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 0.00 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 +0.01 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 +0.01 32 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 0.00 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.01 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 0.00 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 31 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 1.71 +0.01 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.62 +0.01 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.54 +0.01 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.46 +0.01 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 +0.01 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.30 +0.01 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 +0.01 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 +0.01 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 +0.01 33 0 169 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 0.00 32 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.01 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.01 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 0.00 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.34 +0.01 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.26 0.00 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.19 0.00 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.12 0.00 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.06 0.00 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.00 0.00 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.94 0.00 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 -0.02 33 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.18 -0.03 32 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.13 -0.01 33 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
TOTAL CALL 239 4,804 -42
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29OCT26 4.90 P 0.03 0.03 0.03 0.03 0.00 33 20 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 33 0 226 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 -0.01 31 0 86 0
29OCT26 5.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 573 0
29OCT26 5.75 P 0.00 0.00 0.00 0.46 -0.01 36 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.69 0.00 41 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.91 -0.03 0 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 1.18 -0.01 55 0 107 -8
29OCT26 6.75 P 0.00 0.00 0.00 1.42 -0.02 57 0 0 -15
29OCT26 7.00 P 0.00 0.00 0.00 1.67 -0.02 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.92 -0.02 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.17 -0.02 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.42 -0.02 83 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.67 -0.02 88 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.92 -0.02 94 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.17 -0.02 99 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 34 0 15 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 0.00 33 0 8 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.20 -0.02 31 0 285 0
27NOV26 5.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.50 -0.03 31 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.71 -0.03 33 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 0.93 -0.03 33 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.42 -0.03 40 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.67 -0.03 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.92 -0.03 50 0 0 -12
27NOV26 7.50 P 0.00 0.00 0.00 2.17 -0.03 54 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.42 -0.03 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.67 -0.03 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.92 -0.03 66 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.17 -0.03 70 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 36 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 31 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 33 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 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 33 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.01 31 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 32 0 322 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.01 32 0 247 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.02 31 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.02 33 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.02 34 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.01 36 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 -0.02 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 -0.03 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.92 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 -0.03 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 -0.03 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 -0.03 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 -0.03 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.17 -0.03 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 -0.03 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.67 -0.03 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 -0.03 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.17 -0.03 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.42 -0.03 71 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.00 -0.01 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.21 -0.02 33 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.44 -0.02 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.68 -0.02 36 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.93 -0.02 39 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.18 -0.02 43 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.43 -0.02 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.68 -0.02 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 -0.01 32 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 0.07 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.01 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 56 0
30MAR27 5.25 P 0.38 0.39 0.38 0.39 -0.01 32 15 111 +15
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.03 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.02 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 -0.02 32 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 -0.01 33 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.18 -0.02 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.43 -0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.68 -0.02 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 -0.02 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 -0.02 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.43 -0.02 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 34 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 33 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 0.00 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 0.34 -0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 -0.01 32 0 9 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 -0.01 32 0 120 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 -0.01 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.12 -0.02 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.52 -0.01 33 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 -0.01 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 -0.01 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 -0.02 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.68 -0.02 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.93 -0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.18 -0.02 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.26 +0.02 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.40 +0.02 32 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.44 +0.02 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 4 0
29SEP27 5.25 P 0.00 0.00 0.00 0.61 +0.02 31 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 +0.01 31 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.05 0.00 30 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 0.00 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.62 -0.01 30 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.82 -0.01 30 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 +0.01 30 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.25 -0.01 30 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.47 -0.01 29 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.69 -0.02 28 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.93 -0.02 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.18 -0.02 32 0 0 0
TOTAL PUT 35 5,460 -20
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$ 151.500
09OCT26 129.00 C 0.00 0.00 0.00 22.62 +0.93 109 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 21.62 +0.96 104 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 20.62 +0.95 99 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 19.62 +0.88 95 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 18.62 +0.95 91 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 17.62 +0.98 86 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 16.62 +1.00 82 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 15.62 +0.54 77 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 14.62 +1.00 73 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 13.81 +1.17 85 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 12.90 +1.26 86 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 11.87 +1.23 78 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 10.65 +1.01 58 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 9.53 +0.89 33 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 8.53 +0.89 29 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 7.72 +1.07 49 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 6.71 +1.04 43 0 0 -1
09OCT26 146.00 C 0.00 0.00 0.00 5.54 +0.82 23 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 4.56 +0.86 22 0 136 0
09OCT26 148.00 C 3.09 3.09 3.09 3.62 +0.74 22 15 206 +15
09OCT26 149.00 C 2.30 2.30 2.07 2.74 +0.60 22 31 271 +14
09OCT26 150.00 C 1.76 2.81 1.38 2.02 +0.50 24 80 452 +48
09OCT26 152.50 C 0.67 1.09 0.36 0.64 +0.14 23 443 2,780 +192
09OCT26 155.00 C 0.12 0.30 0.10 0.12 0.00 23 118 1,035 -75
09OCT26 157.50 C 0.06 0.10 0.04 0.02 0.00 25 25 237 +5
09OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 734 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 465 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 22.62 +0.91 40 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 21.62 +0.90 38 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 20.62 +0.90 36 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 19.62 +0.88 35 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 18.62 +0.90 33 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 17.62 +0.90 31 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 16.62 +0.90 29 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 15.62 +0.54 27 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 14.62 +0.89 25 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 13.81 +1.07 37 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 12.90 +1.15 38 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 11.87 +1.11 34 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 10.65 +0.86 22 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 9.64 +0.80 19 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 8.66 +1.00 19 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 7.72 +0.94 20 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 6.76 +0.69 19 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 5.85 +0.56 19 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 4.98 +0.47 19 0 15 0
16OCT26 148.00 C 0.00 0.00 0.00 4.05 +0.37 17 0 72 0
16OCT26 149.00 C 3.14 3.14 2.75 3.52 +0.48 20 45 124 +30
16OCT26 150.00 C 2.41 2.59 2.08 2.83 +0.35 20 293 410 +263
16OCT26 152.50 C 1.56 1.88 1.20 1.39 +0.02 18 1,591 2,171 +981
16OCT26 155.00 C 0.67 0.95 0.60 0.65 -0.03 19 225 444 +208
16OCT26 157.50 C 0.37 0.44 0.30 0.24 -0.07 19 345 984 +274
16OCT26 160.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 111 0
16OCT26 162.50 C 0.10 0.10 0.10 0.02 -0.02 19 75 160 +75
16OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 31 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 75.00 C 77.25 77.60 77.01 76.65 +0.90 88 270 191 -270
29OCT26 77.50 C 73.73 75.00 73.73 74.10 +0.84 0 118 326 -118
29OCT26 80.00 C 0.00 0.00 0.00 71.51 +0.75 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 69.02 +0.75 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 66.58 +0.81 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 64.08 +0.80 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.58 +0.80 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.08 +0.79 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 56.58 +0.79 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 54.08 +0.78 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 51.58 +0.78 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 49.08 +0.77 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 46.59 +0.78 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 44.08 +0.76 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.58 +0.76 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.08 +0.75 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 36.58 +0.75 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 34.08 +0.74 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 31.73 +0.89 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 29.24 +0.89 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 26.74 +0.88 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 24.25 +0.89 22 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 21.76 +0.88 22 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 19.27 +0.87 21 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 16.79 +0.84 20 0 81 0
29OCT26 137.50 C 0.00 0.00 0.00 14.35 +0.80 21 0 200 0
29OCT26 140.00 C 0.00 0.00 0.00 11.96 +1.06 20 0 4,204 0
29OCT26 142.50 C 0.00 0.00 0.00 9.89 +1.10 23 0 639 0
29OCT26 145.00 C 0.00 0.00 0.00 7.53 +0.45 20 0 8,181 0
29OCT26 147.50 C 0.00 0.00 0.00 5.73 +0.40 21 0 1,283 0
29OCT26 150.00 C 3.58 4.56 3.33 3.95 +0.21 20 894 9,150 -216
29OCT26 152.50 C 2.55 3.05 2.19 2.69 +0.09 20 1,444 3,542 +154
29OCT26 155.00 C 1.99 2.00 1.41 1.74 +0.01 20 11,058 67,419 +5,061
29OCT26 157.50 C 1.12 1.25 0.99 1.07 -0.03 20 1,499 3,675 +1,049
29OCT26 160.00 C 0.70 0.80 0.62 0.64 -0.02 20 28 3,366 -16
29OCT26 162.50 C 0.43 0.43 0.43 0.36 -0.02 21 150 2,356 -54
29OCT26 165.00 C 0.34 0.35 0.34 0.18 -0.04 20 155 3,006 +55
29OCT26 167.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 2,313 0
29OCT26 170.00 C 0.20 0.20 0.20 0.05 -0.01 21 50 1,923 0
29OCT26 172.50 C 0.15 0.15 0.15 0.02 -0.01 21 15 2,065 +2
29OCT26 175.00 C 0.08 0.08 0.08 0.01 -0.01 21 50 1,280 -1
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 48 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 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 71 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 76.84 +1.09 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 74.35 +1.09 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 71.86 +1.10 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 69.37 +1.10 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 66.88 +1.11 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 64.08 +0.80 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 61.58 +0.80 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 59.08 +0.55 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 56.58 +0.54 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 54.09 +0.79 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.58 +0.78 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.08 +0.77 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.59 +0.51 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 44.09 +0.77 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 41.61 +0.79 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 39.09 +0.76 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 36.59 +0.76 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 34.10 +0.44 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.06 +0.86 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 29.24 +0.49 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 27.15 +0.83 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 24.72 +0.79 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 22.34 +0.76 25 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 20.00 +0.70 24 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 17.63 +1.04 23 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 15.28 +0.55 22 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 13.19 +0.55 22 0 117 0
27NOV26 142.50 C 10.56 10.56 10.56 11.25 +0.39 22 58 141 +35
27NOV26 145.00 C 8.96 8.96 8.96 9.53 +0.31 23 15 182 0
27NOV26 147.50 C 7.04 7.14 7.04 7.97 +0.23 23 30 460 0
27NOV26 150.00 C 5.90 6.32 5.31 6.57 +0.16 24 232 1,071 +31
27NOV26 152.50 C 5.07 5.28 4.20 5.34 +0.09 24 715 3,416 +221
27NOV26 155.00 C 4.07 4.10 3.36 4.29 +0.04 24 445 2,388 +242
27NOV26 157.50 C 3.25 3.30 2.57 3.39 0.00 24 15,483 15,746 +13,663
27NOV26 160.00 C 2.80 2.80 2.02 2.64 -0.03 24 1,013 7,847 +804
27NOV26 162.50 C 2.09 2.09 1.62 2.03 -0.05 24 700 1,171 +640
27NOV26 165.00 C 1.67 1.67 1.41 1.54 -0.06 24 140 936 +57
27NOV26 167.50 C 1.08 1.25 1.08 1.15 -0.08 24 260 777 +95
27NOV26 170.00 C 0.97 0.97 0.85 0.86 -0.11 24 261 900 +109
27NOV26 172.50 C 0.78 0.78 0.78 0.65 -0.07 25 150 1,612 +150
27NOV26 175.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.33 -0.05 25 0 371 0
27NOV26 180.00 C 0.50 0.50 0.50 0.23 -0.04 25 11 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 112 0
27NOV26 195.00 C 0.18 0.18 0.18 0.03 0.00 26 1 131 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 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 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 76.84 +0.68 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.35 +0.67 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.86 +0.66 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 69.62 +1.35 42 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 66.88 +0.64 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.08 +0.32 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.58 +0.30 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.09 +0.29 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.58 +0.26 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.09 +0.26 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.60 +0.80 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 49.08 +0.77 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 46.59 +0.19 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 44.09 +0.15 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.61 +0.14 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 39.09 +0.07 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.59 0.00 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 34.10 -0.07 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.06 +0.27 0 0 31 -1
30DEC26 122.50 C 0.00 0.00 0.00 29.32 -0.12 0 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 27.89 +0.75 26 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 25.60 +0.70 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.38 +0.65 26 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 21.23 +0.60 26 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 19.17 +0.55 26 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 17.20 +0.49 26 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 15.34 +0.43 26 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 13.18 +0.35 25 0 270 0
30DEC26 145.00 C 0.00 0.00 0.00 11.60 +0.29 25 0 2,030 0
30DEC26 147.50 C 9.21 9.21 9.21 10.14 +0.23 25 32 398 -32
30DEC26 150.00 C 7.88 7.88 7.88 8.81 +0.19 25 1 2,082 0
30DEC26 152.50 C 6.86 7.27 6.36 7.60 +0.14 26 225 1,836 +110
30DEC26 155.00 C 5.31 6.23 5.31 6.51 +0.09 26 87 2,758 +60
30DEC26 157.50 C 4.69 5.30 4.39 5.54 +0.06 26 90 1,388 +60
30DEC26 160.00 C 4.28 4.45 3.72 4.69 +0.03 26 234 2,335 +138
30DEC26 162.50 C 3.45 3.81 3.18 3.94 +0.01 26 225 925 +74
30DEC26 165.00 C 3.13 3.22 2.68 3.28 -0.02 26 125 1,568 +60
30DEC26 167.50 C 2.46 2.69 2.32 2.72 -0.03 26 90 1,299 -15
30DEC26 170.00 C 2.28 2.30 2.02 2.24 -0.04 26 28 3,924 -9
30DEC26 172.50 C 0.00 0.00 0.00 1.84 -0.05 26 0 1,014 0
30DEC26 175.00 C 1.58 1.69 1.58 1.54 -0.03 26 63 1,301 +61
30DEC26 177.50 C 1.32 1.32 1.28 1.28 -0.06 27 120 1,103 +120
30DEC26 180.00 C 1.15 1.15 1.10 1.03 -0.06 27 29 2,838 0
30DEC26 182.50 C 0.00 0.00 0.00 0.82 -0.06 26 0 2,499 0
30DEC26 185.00 C 0.00 0.00 0.00 0.66 -0.04 27 0 963 0
30DEC26 187.50 C 0.76 0.76 0.76 0.52 -0.04 27 20 304 +17
30DEC26 190.00 C 0.67 0.67 0.65 0.41 -0.04 27 67 1,741 -67
30DEC26 192.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 326 0
30DEC26 195.00 C 0.57 0.57 0.57 0.25 -0.03 26 40 868 0
30DEC26 197.50 C 0.45 0.51 0.45 0.19 -0.03 26 75 258 -36
30DEC26 200.00 C 0.45 0.45 0.40 0.15 -0.02 26 10 1,220 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 29 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30DEC26 260.00 C 0.12 0.12 0.12 0.01 0.00 36 10 867 -10
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 77.25 +0.89 36 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 74.77 +1.09 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 72.30 +0.89 33 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 69.82 +1.55 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 67.35 +1.11 31 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 64.08 +0.32 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 61.60 +0.32 0 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 59.09 +0.05 0 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 56.58 +0.26 0 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 54.10 +0.27 0 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 51.60 +0.80 0 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 49.10 +0.79 0 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 46.59 +0.19 0 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 44.09 +0.15 0 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 41.61 +0.14 0 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 39.09 +0.07 0 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 36.77 +0.18 0 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 34.47 +0.30 0 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 32.21 +0.42 0 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 30.00 +0.56 0 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 28.69 +0.66 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 26.52 +0.62 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 24.41 +0.57 27 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 22.38 +0.51 27 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 20.44 +0.47 27 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 18.58 +0.41 27 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 16.82 +0.85 27 0 15 0
28JAN27 142.50 C 0.00 0.00 0.00 14.71 +0.29 26 0 15 0
28JAN27 145.00 C 12.36 12.36 12.27 13.20 +0.24 26 45 275 +43
28JAN27 147.50 C 11.57 11.69 10.90 11.79 +0.19 26 306 196 +141
28JAN27 150.00 C 10.24 10.36 9.61 10.49 +0.15 26 120 256 +61
28JAN27 152.50 C 8.97 9.04 8.80 9.29 +0.11 26 75 204 +75
28JAN27 155.00 C 7.72 7.72 7.72 8.19 +0.07 27 15 156 0
28JAN27 157.50 C 6.98 6.98 6.98 7.20 +0.04 27 15 63 +5
28JAN27 160.00 C 6.05 6.15 5.66 6.29 +0.01 27 55 87 +25
28JAN27 162.50 C 5.34 5.34 5.34 5.48 -0.01 27 47 110 +32
28JAN27 165.00 C 4.58 4.58 4.35 4.75 -0.03 27 35 103 +20
28JAN27 167.50 C 0.00 0.00 0.00 4.10 -0.05 27 0 105 0
28JAN27 170.00 C 0.00 0.00 0.00 3.53 -0.06 27 0 17 0
28JAN27 172.50 C 0.00 0.00 0.00 3.02 -0.07 27 0 60 0
28JAN27 175.00 C 0.00 0.00 0.00 2.58 -0.07 27 0 16 0
28JAN27 177.50 C 0.00 0.00 0.00 2.30 -0.01 27 0 64 0
28JAN27 180.00 C 0.00 0.00 0.00 1.94 -0.09 27 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 1.67 -0.08 28 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.40 -0.08 27 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 1.18 -0.07 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.82 -0.04 27 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 -0.01 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 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 77.65 +1.29 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.77 +1.09 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.74 +1.33 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 69.82 +1.55 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.35 +1.11 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.08 -0.42 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.60 +0.32 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 59.10 -0.54 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.10 +1.78 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.10 +0.27 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.30 +2.42 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 50.94 +0.85 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.14 +0.74 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.89 +0.79 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.68 +0.78 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 40.50 +0.76 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.37 +0.74 19 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.28 +0.72 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.24 +0.70 25 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 32.26 +0.68 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 30.33 +0.65 28 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.34 +0.64 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 27.48 +0.61 32 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 25.29 +0.57 30 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 23.50 +0.30 30 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 21.89 +0.74 30 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 20.14 +0.48 30 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 18.69 +0.45 30 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 17.31 +0.42 30 0 646 0
30MAR27 147.50 C 0.00 0.00 0.00 16.00 +0.39 30 0 1,515 0
30MAR27 150.00 C 0.00 0.00 0.00 14.77 +0.36 31 0 2,655 0
30MAR27 152.50 C 12.74 13.36 12.66 13.61 +0.34 31 152 1,099 +92
30MAR27 155.00 C 11.61 12.26 11.61 12.52 +0.31 31 197 1,438 +112
30MAR27 157.50 C 11.16 11.26 11.13 11.49 +0.28 31 222 1,608 +220
30MAR27 160.00 C 9.90 9.90 9.90 10.54 +0.27 31 2 2,238 -2
30MAR27 162.50 C 0.00 0.00 0.00 9.65 +0.24 31 0 561 0
30MAR27 165.00 C 0.00 0.00 0.00 8.82 +0.22 31 0 727 0
30MAR27 167.50 C 0.00 0.00 0.00 8.04 +0.19 31 0 652 0
30MAR27 170.00 C 6.86 7.05 6.86 7.33 +0.18 31 50 739 +30
30MAR27 172.50 C 0.00 0.00 0.00 6.67 +0.16 31 0 759 0
30MAR27 175.00 C 0.00 0.00 0.00 6.06 +0.15 31 0 651 0
30MAR27 177.50 C 0.00 0.00 0.00 5.50 +0.13 31 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 4.98 +0.12 31 0 613 0
30MAR27 182.50 C 4.40 4.56 4.21 4.51 +0.11 31 166 1,165 -18
30MAR27 185.00 C 0.00 0.00 0.00 4.08 +0.10 31 0 1,436 0
30MAR27 187.50 C 3.70 3.70 3.70 3.69 +0.09 31 100 334 +100
30MAR27 190.00 C 0.00 0.00 0.00 3.38 -0.07 32 0 965 0
30MAR27 192.50 C 3.15 3.15 3.15 3.09 +0.17 32 50 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.77 +0.06 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 2.57 +0.13 32 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 2.24 +0.05 32 0 487 0
30MAR27 205.00 C 0.00 0.00 0.00 1.80 +0.03 32 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.44 +0.02 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 1.15 -0.02 32 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 0.94 +0.04 32 0 1,361 0
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 0.36 +0.01 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.29 +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 11 472 -5
29JUN27 75.00 C 0.00 0.00 0.00 77.65 +1.29 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 74.77 +1.09 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 72.74 +1.33 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 70.68 +2.41 34 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.35 +1.11 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 64.08 -0.95 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 61.61 +0.33 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 59.31 -0.33 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 58.10 +0.10 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.82 +0.79 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.30 +1.45 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 50.94 +0.85 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 48.30 +0.73 0 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 46.21 +0.73 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.13 +0.69 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.14 +0.68 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.17 +0.66 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 38.24 +0.61 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 36.40 +0.61 30 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 34.59 +0.59 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.83 +0.54 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 31.15 +0.53 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.52 +0.52 32 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 28.78 +0.47 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.24 +0.45 34 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 25.75 +0.45 34 0 0 0
29JUN27 140.00 C 22.92 22.92 22.92 24.26 +0.39 34 4 49 -4
29JUN27 142.50 C 21.16 21.17 21.16 22.23 +0.37 33 30 462 +30
29JUN27 145.00 C 20.72 20.72 19.91 20.97 +0.35 33 38 407 +30
29JUN27 147.50 C 0.00 0.00 0.00 19.91 +0.54 34 0 328 0
29JUN27 150.00 C 17.00 17.00 17.00 18.54 +0.29 33 1 265 +1
29JUN27 152.50 C 16.84 16.84 16.63 17.47 +0.27 33 60 216 +52
29JUN27 155.00 C 0.00 0.00 0.00 16.41 +0.27 33 0 8,186 0
29JUN27 157.50 C 0.00 0.00 0.00 15.36 +0.24 33 0 120 0
29JUN27 160.00 C 0.00 0.00 0.00 14.44 +0.21 34 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 13.57 +0.20 34 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 12.70 +0.20 34 0 233 0
29JUN27 167.50 C 0.00 0.00 0.00 11.83 +0.15 34 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 11.12 +0.14 34 0 334 0
29JUN27 172.50 C 9.62 9.62 9.62 10.43 +0.14 34 60 367 +60
29JUN27 175.00 C 9.36 9.36 9.36 9.73 +0.13 34 60 150 +60
29JUN27 177.50 C 0.00 0.00 0.00 9.04 +0.11 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 8.48 -0.17 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 7.94 -0.16 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 7.40 -0.15 34 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 7.08 +0.09 34 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 6.60 +0.05 34 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 6.18 +0.05 34 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 5.76 +0.04 34 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 5.35 +0.05 34 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 4.94 +0.04 34 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 4.32 +0.02 34 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 3.72 +0.02 34 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 3.20 0.00 34 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 2.78 0.00 34 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.36 0.00 34 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 2.05 -0.01 34 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.77 -0.01 34 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.49 -0.01 34 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.30 -0.02 34 0 89 0
29JUN27 250.00 C 1.60 1.60 1.60 1.12 -0.01 34 100 107 +100
29JUN27 255.00 C 0.00 0.00 0.00 0.94 -0.01 34 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.82 -0.04 34 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.59 -0.03 34 0 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 157 0
29SEP27 75.00 C 0.00 0.00 0.00 78.07 +1.71 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 74.77 -0.02 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 73.29 +1.88 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 70.68 +0.63 31 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 67.35 +1.11 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 64.29 -0.74 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 62.07 +0.79 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 59.90 +0.26 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 58.10 +0.10 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 55.63 +0.78 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 53.58 +0.78 23 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 51.52 +0.77 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 49.55 +0.74 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 47.63 +0.74 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 45.71 +0.73 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 43.88 +0.69 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 42.11 +0.69 32 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 40.35 +0.68 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 38.63 +0.62 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 37.04 +0.63 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 35.46 +0.62 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 33.89 +0.62 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 32.41 +0.57 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 31.01 +0.55 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 29.63 +0.56 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 28.24 +0.55 35 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 26.98 +0.48 35 0 1 0
29SEP27 142.50 C 25.20 25.30 25.20 25.79 +0.49 35 57 147 +57
29SEP27 145.00 C 0.00 0.00 0.00 24.59 +0.48 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 23.40 +0.48 35 0 120 0
29SEP27 150.00 C 21.20 21.20 21.20 22.31 +0.41 35 2 229 0
29SEP27 152.50 C 0.00 0.00 0.00 21.31 +0.42 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 20.30 +0.41 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 19.31 +0.41 35 0 225 0
29SEP27 160.00 C 0.00 0.00 0.00 18.31 +0.34 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 17.49 +0.34 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 16.67 +0.34 35 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 15.86 +0.34 35 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 15.04 +0.34 35 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 14.25 +0.27 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 13.60 +0.27 35 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 12.95 +0.27 36 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 12.30 +0.27 36 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 11.65 +0.27 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 11.01 +0.22 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 10.50 +0.21 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 10.00 -0.09 36 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 9.50 -0.07 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 9.00 -0.06 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 8.50 -0.04 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 8.05 -0.08 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 7.30 -0.06 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 6.54 -0.04 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.84 -0.06 36 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 5.29 -0.04 36 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 4.75 -0.02 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 4.34 +0.10 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.98 +0.13 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.54 +0.08 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 3.15 +0.09 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.82 +0.06 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.55 +0.06 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 2.28 +0.06 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 2.01 +0.05 36 0 509 0
TOTAL CALL 42,177 286,008 +25,569
09OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 32 0 295 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 115 0
09OCT26 145.00 P 0.08 0.08 0.07 0.01 -0.03 25 35 284 -6
09OCT26 146.00 P 0.10 0.10 0.10 0.02 -0.07 24 30 312 0
09OCT26 147.00 P 0.00 0.00 0.00 0.04 -0.13 23 5 322 0
09OCT26 148.00 P 0.30 0.33 0.21 0.10 -0.24 23 90 409 -6
09OCT26 149.00 P 0.60 0.60 0.26 0.22 -0.37 23 121 1,123 +31
09OCT26 150.00 P 0.57 0.73 0.35 0.42 -0.54 22 132 1,646 +68
09OCT26 152.50 P 2.30 2.30 1.06 1.64 -0.81 24 344 1,087 -230
09OCT26 155.00 P 0.00 0.00 0.00 3.70 -0.92 27 0 941 0
09OCT26 157.50 P 0.00 0.00 0.00 6.14 -0.97 37 0 22 0
09OCT26 160.00 P 0.00 0.00 0.00 8.50 -0.90 0 0 55 0
09OCT26 162.50 P 0.00 0.00 0.00 11.18 -1.08 62 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 13.68 -0.80 72 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 16.00 -1.32 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 18.50 -1.16 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 21.00 -1.25 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 23.50 -0.97 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 26.00 -1.12 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 28.51 -0.89 92 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 31.01 -0.96 99 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 33.51 -1.33 105 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 36.01 -0.89 112 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 38.51 -1.05 118 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 41.01 -1.11 124 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 43.51 -1.09 130 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 46.01 -1.12 136 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 48.51 -1.11 141 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 51.01 -0.93 147 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 53.51 -0.93 152 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 133.00 P 0.07 0.07 0.07 0.01 0.00 32 15 15 +15
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.02 -0.05 20 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.03 -0.08 19 0 1 0
16OCT26 143.00 P 0.00 0.00 0.00 0.05 -0.13 19 0 3 0
16OCT26 144.00 P 0.29 0.29 0.29 0.09 -0.18 19 15 33 +15
16OCT26 145.00 P 0.35 0.35 0.35 0.15 -0.25 19 10 60 0
16OCT26 146.00 P 0.55 0.55 0.48 0.24 -0.34 19 120 106 +90
16OCT26 147.00 P 0.80 0.80 0.64 0.37 -0.44 19 62 178 +53
16OCT26 148.00 P 1.02 1.08 0.84 0.57 -0.53 19 88 241 +43
16OCT26 149.00 P 1.27 1.42 0.93 0.83 -0.63 19 385 529 +196
16OCT26 150.00 P 1.67 1.94 1.19 1.17 -0.72 19 1,620 1,754 +744
16OCT26 152.50 P 2.87 2.87 2.13 2.39 -0.90 20 812 578 +443
16OCT26 155.00 P 3.77 3.99 3.72 4.16 -0.97 20 120 120 +120
16OCT26 157.50 P 0.00 0.00 0.00 6.15 -0.96 19 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 8.52 -0.92 19 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 11.18 -1.08 30 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 13.68 -0.80 35 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 16.00 -1.32 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 18.50 -1.16 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 21.00 -1.25 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 23.50 -0.97 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 26.00 -1.12 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 28.88 -0.72 70 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 31.37 -0.72 74 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 33.87 -0.97 78 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 36.37 -0.73 82 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 38.86 -0.72 86 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 41.36 -0.76 90 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 43.86 -0.74 93 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 46.36 -0.77 97 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 48.86 -0.76 101 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 26 0 727 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 23 0 841 0
29OCT26 132.50 P 0.23 0.23 0.21 0.01 -0.02 21 101 1,349 0
29OCT26 135.00 P 0.30 0.30 0.27 0.03 -0.05 21 34 570 -24
29OCT26 137.50 P 0.00 0.00 0.00 0.08 -0.09 21 0 1,066 0
29OCT26 140.00 P 0.67 0.67 0.51 0.19 -0.18 21 225 12,648 +47
29OCT26 142.50 P 1.01 1.01 0.74 0.41 -0.28 21 1,206 3,915 -16
29OCT26 145.00 P 1.35 1.58 1.10 0.81 -0.42 21 2,113 12,004 +429
29OCT26 147.50 P 2.00 2.22 1.70 1.44 -0.56 21 1,290 25,783 +198
29OCT26 150.00 P 2.70 3.25 2.38 2.35 -0.72 21 6,138 41,354 +5,166
29OCT26 152.50 P 4.07 4.63 3.41 3.62 -0.81 21 1,709 4,103 -127
29OCT26 155.00 P 5.85 6.45 5.00 5.19 -0.90 22 492 3,183 +63
29OCT26 157.50 P 7.90 7.90 7.90 7.06 -0.94 22 20 2,274 0
29OCT26 160.00 P 0.00 0.00 0.00 9.19 -0.81 23 0 4,119 0
29OCT26 162.50 P 11.50 11.50 11.50 11.18 -1.08 21 22 1,755 0
29OCT26 165.00 P 0.00 0.00 0.00 13.68 -0.80 24 0 532 0
29OCT26 167.50 P 0.00 0.00 0.00 16.48 -0.84 33 0 258 0
29OCT26 170.00 P 0.00 0.00 0.00 18.87 -0.79 34 0 1,185 0
29OCT26 172.50 P 0.00 0.00 0.00 21.43 -0.82 38 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.77 -0.70 38 0 267 0
29OCT26 177.50 P 0.00 0.00 0.00 26.17 -0.95 39 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 29.36 -0.24 55 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 31.82 -0.27 57 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 34.43 -0.41 62 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 36.79 -0.31 63 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 39.48 -0.10 68 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.96 -0.16 71 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 44.27 -0.33 71 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.76 -0.37 73 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 49.46 -0.16 79 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 54.44 0.00 84 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 59.43 +0.03 89 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 64.42 +0.02 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.41 +0.01 98 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 74.39 -0.01 102 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 79.39 -0.01 107 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 84.37 -0.03 110 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 89.38 -0.02 114 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.36 -0.04 118 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 99.35 -0.05 121 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 104.15 -0.25 120 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 109.33 -0.07 128 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 114.32 -0.08 131 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 119.31 -0.09 135 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 124.30 -0.10 138 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 58 0 0 0
27NOV26 82.50 P 0.03 0.03 0.03 0.01 0.00 55 188 188 +188
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 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.25 0.25 0.25 0.01 -0.01 26 50 66 +48
27NOV26 117.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 348 0
27NOV26 122.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.15 -0.10 25 0 1,075 0
27NOV26 130.00 P 0.75 0.84 0.75 0.26 -0.14 25 1,072 1,606 +771
27NOV26 132.50 P 1.10 1.13 0.92 0.42 -0.20 25 100 218 +13
27NOV26 135.00 P 1.14 1.47 1.14 0.65 -0.27 25 282 992 +53
27NOV26 137.50 P 1.60 1.88 1.51 0.99 -0.34 25 2,775 2,765 +2,106
27NOV26 140.00 P 2.13 2.42 1.91 1.44 -0.42 25 882 4,446 +484
27NOV26 142.50 P 2.64 3.08 2.46 2.03 -0.50 25 988 2,374 +590
27NOV26 145.00 P 3.36 3.86 3.12 2.78 -0.58 25 889 8,802 -31
27NOV26 147.50 P 4.25 4.89 3.95 3.69 -0.66 25 357 6,700 -59
27NOV26 150.00 P 5.82 6.04 4.90 4.79 -0.74 25 770 6,767 +161
27NOV26 152.50 P 6.65 7.43 6.07 6.06 -0.83 25 616 2,983 +130
27NOV26 155.00 P 8.55 8.55 7.42 7.52 -0.88 26 211 2,190 +87
27NOV26 157.50 P 10.26 10.26 9.00 9.14 -0.93 26 60 1,193 -60
27NOV26 160.00 P 0.00 0.00 0.00 10.94 -0.95 26 0 1,126 0
27NOV26 162.50 P 0.00 0.00 0.00 12.90 -0.96 27 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 14.98 -0.98 27 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 17.17 -0.99 28 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 18.90 -1.55 25 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 21.43 -0.82 27 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.77 -0.75 27 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 26.80 -0.32 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.36 -0.92 38 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.93 -0.93 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.51 -0.87 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 37.08 -0.73 46 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 39.66 -0.60 49 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 42.23 -0.48 51 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.78 -0.39 54 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.24 -0.38 55 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.71 -0.38 57 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 54.65 -0.38 60 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 59.60 -0.36 63 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 64.42 -0.50 64 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 69.41 -0.48 67 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 74.50 -0.35 71 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 79.48 -0.34 74 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 84.45 -0.35 77 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.38 -0.39 79 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 94.42 -0.33 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 99.39 -0.34 84 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 104.39 -0.31 87 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 109.46 -0.24 90 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 114.43 -0.27 92 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 119.31 -0.36 93 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 124.42 -0.24 97 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 47 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 93 0
30DEC26 110.00 P 0.46 0.46 0.46 0.03 -0.02 27 2 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 0.14 -0.06 27 0 36 0
30DEC26 120.00 P 0.75 0.75 0.69 0.21 -0.09 27 202 925 0
30DEC26 122.50 P 0.93 0.93 0.84 0.32 -0.12 26 62 200 -7
30DEC26 125.00 P 0.00 0.00 0.00 0.48 -0.14 27 0 522 0
30DEC26 127.50 P 1.38 1.38 1.38 0.68 -0.19 27 15 902 +15
30DEC26 130.00 P 1.60 1.60 1.48 0.94 -0.26 27 35 5,176 +26
30DEC26 132.50 P 2.11 2.11 2.11 1.29 -0.30 27 15 720 +15
30DEC26 135.00 P 2.43 2.58 2.19 1.74 -0.34 27 296 1,160 -75
30DEC26 137.50 P 3.00 3.20 2.67 2.27 -0.42 27 103 807 -9
30DEC26 140.00 P 3.60 3.90 3.39 2.90 -0.50 27 54 6,793 0
30DEC26 142.50 P 4.25 4.74 4.25 3.68 -0.53 27 222 2,049 +23
30DEC26 145.00 P 5.15 5.40 4.87 4.57 -0.62 27 163 5,565 +63
30DEC26 147.50 P 6.26 6.46 5.81 5.57 -0.69 27 102 2,262 +28
30DEC26 150.00 P 7.66 7.81 6.90 6.76 -0.70 27 118 5,553 -37
30DEC26 152.50 P 8.91 9.19 8.91 8.04 -0.79 27 45 2,044 -30
30DEC26 155.00 P 10.24 10.24 9.71 9.45 -0.82 27 90 2,581 -30
30DEC26 157.50 P 12.05 12.05 11.94 11.03 -0.85 27 30 2,483 +15
30DEC26 160.00 P 13.59 13.59 13.59 12.69 -0.90 28 3 1,425 -3
30DEC26 162.50 P 0.00 0.00 0.00 14.07 -0.88 26 0 1,013 0
30DEC26 165.00 P 16.30 16.30 16.30 15.92 -0.91 26 1 778 0
30DEC26 167.50 P 0.00 0.00 0.00 17.86 -0.91 26 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 19.91 -0.93 26 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 22.01 -0.94 26 0 361 0
30DEC26 175.00 P 25.00 25.00 25.00 24.94 -0.22 31 10 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.80 -1.43 29 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 29.65 -0.97 33 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.09 -0.95 34 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.57 -0.95 36 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.10 -0.93 38 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.66 -0.92 40 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 42.23 -0.80 42 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.81 -0.61 44 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 47.38 -0.49 46 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 49.71 -0.58 46 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 54.65 -0.51 49 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.66 -0.41 51 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 64.61 -0.39 54 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.55 -0.37 56 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 74.50 -0.38 58 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.49 -0.34 60 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 84.45 -0.35 62 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.38 -0.39 64 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.42 -0.33 66 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 99.40 -0.34 68 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 104.39 -0.33 70 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 109.46 -0.24 73 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.43 -0.27 75 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 119.44 -0.23 77 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 124.42 -0.24 79 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 129.13 -0.52 77 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 134.12 -0.50 79 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 139.17 -0.45 81 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.08 -0.53 81 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.27 -0.31 86 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 158.65 -0.92 78 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 169.11 -0.45 90 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 179.09 -0.45 92 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 188.99 -0.52 94 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 199.04 -0.45 98 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 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 34 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 31 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
28JAN27 102.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.26 -0.09 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.38 -0.11 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 0.53 -0.15 27 0 21 0
28JAN27 122.50 P 0.00 0.00 0.00 0.73 -0.20 27 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 0.98 -0.24 28 0 0 0
28JAN27 127.50 P 2.09 2.25 2.09 1.30 -0.27 28 99 99 +99
28JAN27 130.00 P 0.00 0.00 0.00 1.67 -0.35 28 0 134 0
28JAN27 132.50 P 3.12 3.12 3.12 2.15 -0.36 28 10 1,043 +10
28JAN27 135.00 P 3.64 3.68 3.33 2.70 -0.45 28 84 1,012 +30
28JAN27 137.50 P 4.43 4.43 3.95 3.34 -0.50 28 120 334 -37
28JAN27 140.00 P 5.23 5.23 4.60 4.10 -0.55 28 73 328 +8
28JAN27 142.50 P 6.15 6.15 5.51 4.92 -0.65 28 90 156 +26
28JAN27 145.00 P 7.04 7.08 6.37 5.92 -0.65 28 167 341 +103
28JAN27 147.50 P 8.02 8.02 7.37 6.98 -0.73 28 167 421 +107
28JAN27 150.00 P 9.40 9.45 8.68 8.18 -0.74 28 125 691 +69
28JAN27 152.50 P 0.00 0.00 0.00 9.47 -0.82 28 0 130 0
28JAN27 155.00 P 0.00 0.00 0.00 10.89 -0.83 28 0 105 0
28JAN27 157.50 P 0.00 0.00 0.00 12.41 -0.89 28 0 15 0
28JAN27 160.00 P 0.00 0.00 0.00 14.03 -0.89 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 15.76 -0.94 29 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 17.57 -0.41 29 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 18.92 -0.94 27 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 20.85 -0.95 27 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 22.86 -0.97 27 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 24.95 -0.97 27 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 27.90 -1.00 31 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 30.19 -0.99 32 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 32.50 -0.99 33 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 34.89 -0.98 34 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 37.31 -0.97 35 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 39.78 -0.96 36 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 42.28 -0.95 37 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 44.81 -0.94 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 47.38 -0.81 41 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 49.96 -0.63 42 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 54.69 -0.71 44 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 59.66 -0.60 46 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 64.68 -0.44 48 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 69.61 -0.42 50 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 74.50 -0.43 52 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 79.49 -0.40 54 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 84.45 -0.39 55 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 89.38 -0.41 57 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 94.42 -0.34 59 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 99.40 -0.34 61 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 104.39 -0.33 62 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 109.46 -0.24 65 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 0.00 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.66 -0.08 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.84 -0.09 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.08 -0.08 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.34 -0.08 32 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.67 -0.16 32 0 14 0
30MAR27 120.00 P 3.00 3.00 3.00 2.04 -0.16 32 45 3,760 -1
30MAR27 122.50 P 3.35 3.35 3.35 2.48 -0.21 32 5 186 0
30MAR27 125.00 P 4.15 4.15 4.15 2.98 -0.22 32 15 466 -15
30MAR27 127.50 P 4.73 4.73 4.73 3.53 -0.27 32 15 516 -15
30MAR27 130.00 P 5.38 5.38 5.38 4.18 -0.28 32 15 1,309 -15
30MAR27 132.50 P 5.67 5.71 5.67 4.84 -0.35 32 54 558 +54
30MAR27 135.00 P 6.70 6.70 6.54 5.67 -0.35 32 45 586 +45
30MAR27 137.50 P 7.56 7.56 7.29 6.50 -0.36 32 41 1,134 +41
30MAR27 140.00 P 8.00 8.00 8.00 7.44 -0.43 32 9 2,122 +4
30MAR27 142.50 P 9.42 9.53 8.90 8.47 -0.43 32 222 894 +66
30MAR27 145.00 P 10.80 10.80 10.02 9.51 -0.51 32 53 1,126 +53
30MAR27 147.50 P 0.00 0.00 0.00 10.74 -0.50 32 0 1,975 0
30MAR27 150.00 P 13.25 13.25 12.43 11.97 -0.51 33 4 4,000 -1
30MAR27 152.50 P 14.63 14.68 14.54 13.29 -0.59 33 72 1,645 +44
30MAR27 155.00 P 0.00 0.00 0.00 14.73 -0.59 33 0 2,817 0
30MAR27 157.50 P 0.00 0.00 0.00 16.18 -0.59 33 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 17.75 -0.66 33 0 1,771 0
30MAR27 162.50 P 0.00 0.00 0.00 19.39 -0.67 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 21.05 -0.69 33 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 22.84 -0.73 33 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 24.68 -0.73 34 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 26.53 -0.75 34 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 28.50 -0.79 34 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 30.52 -0.78 34 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 32.54 -0.80 34 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 34.66 -0.83 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.83 -0.83 35 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.01 -0.84 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.24 -0.86 36 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.53 -0.87 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.84 -0.88 37 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 48.18 -0.88 38 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 50.57 -0.89 39 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 55.42 -0.90 40 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.28 -0.84 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.01 -0.81 43 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.81 -0.77 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.65 -0.88 45 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 79.49 -0.70 46 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 84.45 -0.63 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.53 -0.44 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.48 -0.40 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.40 -0.41 52 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 104.39 -0.37 53 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.46 -0.28 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.43 -0.29 56 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.44 -0.25 58 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.42 -0.24 59 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 0.23 -0.04 34 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.41 -0.05 35 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.54 -0.05 35 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.68 -0.06 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.84 -0.09 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.03 -0.11 34 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.28 -0.13 34 0 123 0
29JUN27 102.50 P 0.00 0.00 0.00 1.55 -0.13 34 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 1.86 -0.18 34 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.23 -0.18 34 0 3 0
29JUN27 110.00 P 3.85 3.85 3.55 2.61 -0.21 34 98 120 +97
29JUN27 112.50 P 4.42 4.42 4.42 3.18 -0.24 35 15 16 +15
29JUN27 115.00 P 4.95 4.95 4.95 3.69 -0.25 35 9 81 +9
29JUN27 117.50 P 5.45 5.45 5.45 4.23 -0.31 35 15 164 +15
29JUN27 120.00 P 6.08 6.14 6.08 4.90 -0.31 35 30 215 +30
29JUN27 122.50 P 0.00 0.00 0.00 5.57 -0.32 35 0 30 0
29JUN27 125.00 P 7.63 7.63 7.63 6.29 -0.39 35 15 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.14 -0.39 35 0 281 0
29JUN27 130.00 P 0.00 0.00 0.00 7.98 -0.40 35 0 230 0
29JUN27 132.50 P 0.00 0.00 0.00 8.87 -0.48 35 0 246 0
29JUN27 135.00 P 11.00 11.00 11.00 9.91 -0.47 35 2 440 +2
29JUN27 137.50 P 0.00 0.00 0.00 10.95 -0.48 35 0 307 0
29JUN27 140.00 P 13.19 13.19 13.19 12.00 -0.54 35 1 1,560 +1
29JUN27 142.50 P 0.00 0.00 0.00 13.22 -0.56 35 0 150 0
29JUN27 145.00 P 0.00 0.00 0.00 14.46 -0.56 35 0 558 0
29JUN27 147.50 P 0.00 0.00 0.00 15.70 -0.57 35 0 198 0
29JUN27 150.00 P 0.00 0.00 0.00 17.05 -0.64 35 0 1,206 0
29JUN27 152.50 P 19.75 19.75 19.75 18.49 -0.64 35 12 461 -12
29JUN27 155.00 P 20.29 20.50 20.29 19.93 -0.65 36 16 8,639 +15
29JUN27 157.50 P 0.00 0.00 0.00 21.38 -0.69 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 22.99 -0.71 36 0 1,268 0
29JUN27 162.50 P 0.00 0.00 0.00 24.62 -0.72 36 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 26.26 -0.72 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 27.91 -0.77 36 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 29.72 -0.78 36 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 31.53 -0.78 36 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 33.35 -0.78 36 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 35.18 -0.81 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 37.14 -0.82 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 39.11 -0.83 37 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.09 -0.83 37 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.07 -0.84 37 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.13 -0.86 37 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.24 -0.86 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.35 -0.87 38 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.47 -0.87 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.60 -0.88 38 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 58.05 -0.89 39 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.52 -0.90 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.11 -0.91 40 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.79 -0.91 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.51 -0.92 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.37 -0.93 44 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 86.28 -0.93 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.26 -0.85 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.05 -0.78 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.60 -0.95 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.36 -0.95 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.13 -0.93 48 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 115.10 -0.76 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.91 -0.74 50 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 124.52 -0.94 50 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 30 0
29SEP27 77.50 P 0.00 0.00 0.00 0.45 -0.02 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.72 -0.02 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.33 -0.08 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.62 -0.08 37 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 1.90 -0.09 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.25 -0.12 37 0 0 0
29SEP27 100.00 P 3.82 3.85 3.70 2.65 -0.11 37 29 41 +29
29SEP27 102.50 P 0.00 0.00 0.00 3.05 -0.12 37 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.54 -0.15 37 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 4.07 -0.15 37 0 0 0
29SEP27 110.00 P 5.50 5.50 5.50 4.60 -0.16 37 10 122 +10
29SEP27 112.50 P 0.00 0.00 0.00 5.22 -0.21 37 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 5.91 -0.21 37 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 6.60 -0.22 37 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.34 -0.26 37 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 8.20 -0.27 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 9.07 -0.27 37 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 9.95 -0.28 37 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 10.94 -0.33 37 0 53 0
29SEP27 132.50 P 0.00 0.00 0.00 12.00 -0.33 37 0 80 0
29SEP27 135.00 P 0.00 0.00 0.00 13.06 -0.34 37 0 107 0
29SEP27 137.50 P 0.00 0.00 0.00 14.14 -0.35 37 0 33 0
29SEP27 140.00 P 0.00 0.00 0.00 15.35 -0.41 37 0 334 0
29SEP27 142.50 P 17.21 17.21 17.10 16.61 -0.41 37 100 167 +98
29SEP27 145.00 P 18.29 18.65 18.29 17.88 -0.41 37 13 53 +3
29SEP27 147.50 P 20.14 20.14 20.14 19.16 -0.42 37 15 183 +15
29SEP27 150.00 P 0.00 0.00 0.00 20.54 -0.48 37 0 344 0
29SEP27 152.50 P 0.00 0.00 0.00 22.00 -0.49 37 0 305 0
29SEP27 155.00 P 0.00 0.00 0.00 23.48 -0.49 37 0 501 0
29SEP27 157.50 P 0.00 0.00 0.00 24.95 -0.50 37 0 188 0
29SEP27 160.00 P 27.01 27.01 26.97 26.45 -0.56 38 16 97 +15
29SEP27 162.50 P 0.00 0.00 0.00 28.11 -0.56 38 0 95 0
29SEP27 165.00 P 30.34 31.00 30.34 29.78 -0.56 38 3 891 +3
29SEP27 167.50 P 0.00 0.00 0.00 31.44 -0.57 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 33.12 -0.57 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 34.85 -0.63 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 36.69 -0.63 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 38.53 -0.64 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 40.38 -0.64 38 0 152 0
29SEP27 182.50 P 0.00 0.00 0.00 42.24 -0.64 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.12 -0.69 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 46.11 -0.70 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 48.12 -0.70 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 50.13 -0.70 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.14 -0.70 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 54.16 -0.71 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.24 -0.75 39 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 60.52 -0.76 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.82 -0.76 40 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.19 -0.80 41 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.70 -0.80 41 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 78.24 -0.81 42 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.81 -0.84 43 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 87.53 -0.84 43 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.28 -0.85 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.07 -0.87 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.94 -0.85 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 106.48 -0.95 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.16 -0.94 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.85 -0.94 47 0 3 0
TOTAL PUT 30,091 311,178 +12,807
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$ 11.270
29OCT26 7.75 C 0.00 0.00 0.00 3.54 -0.14 65 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.29 -0.15 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.04 -0.17 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.80 -0.14 59 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.55 -0.14 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.30 -0.14 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.09 -0.13 57 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.80 -0.15 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.56 -0.15 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 -0.14 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.89 -0.13 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.50 -0.12 30 0 3 0
29OCT26 11.50 C 0.27 0.27 0.27 0.25 -0.08 30 30 459 +30
29OCT26 12.00 C 0.15 0.15 0.11 0.12 -0.03 32 149 527 +149
29OCT26 12.50 C 0.00 0.00 0.00 0.06 0.00 35 0 1,895 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,292 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.57 -0.15 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.33 -0.15 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.08 -0.15 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.84 -0.14 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.60 -0.14 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.35 -0.15 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.15 -0.11 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.85 -0.16 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.62 -0.16 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.41 -0.15 31 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.02 -0.13 31 0 20 0
27NOV26 11.00 C 0.00 0.00 0.00 0.67 -0.11 29 0 30 0
27NOV26 11.50 C 0.43 0.43 0.43 0.43 -0.07 30 4 175 +4
27NOV26 12.00 C 0.28 0.28 0.28 0.26 -0.06 30 130 700 +130
27NOV26 12.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 259 0
27NOV26 13.00 C 0.08 0.08 0.08 0.08 -0.03 31 31 412 +31
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 738 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.65 -0.14 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.41 -0.14 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.17 -0.14 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.93 -0.14 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.69 -0.14 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.45 -0.14 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.22 -0.14 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 -0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 -0.15 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 -0.14 31 0 0 0
30DEC26 10.50 C 1.20 1.20 1.20 1.15 -0.12 30 30 30 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.81 -0.11 29 0 31 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.08 29 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.07 29 0 255 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 662 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 1,418 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,941 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,119 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.69 -0.14 49 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.45 -0.14 46 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.21 -0.14 44 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.97 -0.14 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.74 -0.14 40 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.51 -0.14 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.29 -0.13 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.06 -0.14 35 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.82 -0.16 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.63 -0.13 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.26 -0.13 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.96 -0.11 30 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.70 -0.09 30 0 0 0
28JAN27 12.00 C 0.62 0.62 0.62 0.50 -0.08 29 60 60 +60
28JAN27 12.50 C 0.00 0.00 0.00 0.36 -0.05 30 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.24 -0.06 29 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.77 -0.14 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.53 -0.14 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.30 -0.14 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.07 -0.14 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.85 -0.14 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.63 -0.14 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.13 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.12 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.02 -0.12 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.80 -0.16 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 -0.13 31 0 60 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 -0.10 30 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.09 30 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 -0.07 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.08 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 1,531 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 2,255 0
30MAR27 14.00 C 0.30 0.30 0.26 0.20 -0.06 28 80 758 +20
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.06 27 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.85 -0.14 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.62 -0.14 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.39 -0.14 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.17 -0.14 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.96 -0.13 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.75 -0.13 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.55 -0.13 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.36 -0.12 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.18 -0.12 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.00 -0.12 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.68 -0.06 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.39 -0.10 33 300 500 +300
29JUN27 11.50 C 0.00 0.00 0.00 1.10 -0.14 31 300 780 +300
29JUN27 12.00 C 0.00 0.00 0.00 0.91 -0.07 32 0 410 0
29JUN27 12.50 C 0.00 0.00 0.00 0.73 -0.07 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 -0.08 31 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 -0.07 30 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.06 29 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP27 7.75 C 0.00 0.00 0.00 3.87 -0.14 41 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.65 -0.14 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.43 -0.14 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.22 -0.14 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.02 -0.13 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.82 -0.13 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.63 -0.13 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.45 -0.12 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.28 -0.12 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.12 -0.11 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.83 -0.09 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.54 -0.10 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.31 -0.09 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.12 -0.08 33 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 0.95 -0.07 33 0 99 0
29SEP27 13.00 C 0.00 0.00 0.00 0.81 -0.07 33 0 55 0
29SEP27 13.50 C 0.00 0.00 0.00 0.69 -0.06 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.50 -0.04 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.42 -0.04 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 66 0
TOTAL CALL 1,114 72,001 +1,054
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 66 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 200 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 808 0
29OCT26 11.00 P 0.20 0.20 0.20 0.22 +0.05 31 55 1,993 +5
29OCT26 11.50 P 0.39 0.40 0.39 0.45 +0.05 29 25 2,452 0
29OCT26 12.00 P 0.00 0.00 0.00 0.84 +0.15 33 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.28 +0.17 36 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.75 +0.17 38 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.23 +0.16 0 0 518 -284
29OCT26 14.00 P 0.00 0.00 0.00 2.73 +0.16 0 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.73 +0.14 0 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.23 +0.16 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.23 +0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.73 +0.16 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.73 +0.14 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.23 +0.14 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.73 +0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.73 +0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.73 +0.14 0 0 0 0
27NOV26 7.75 P 0.01 0.01 0.01 0.01 0.00 47 45 45 +45
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 32 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 0.00 31 0 30 0
27NOV26 10.00 P 0.09 0.09 0.09 0.09 +0.01 31 50 140 +50
27NOV26 10.50 P 0.19 0.19 0.19 0.20 +0.03 31 10 626 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 1,131 0
27NOV26 11.50 P 0.46 0.46 0.46 0.62 +0.08 30 30 1,343 0
27NOV26 12.00 P 0.00 0.00 0.00 0.94 +0.11 30 0 586 0
27NOV26 12.50 P 0.00 0.00 0.00 1.34 +0.10 31 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.78 +0.13 32 5 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.24 +0.14 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.73 +0.15 0 0 949 -60
27NOV26 14.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 3.73 +0.14 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 +0.14 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.73 +0.14 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.23 +0.14 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.73 +0.14 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.73 +0.14 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.73 +0.14 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 33 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.02 31 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 182 0
30DEC26 10.50 P 0.29 0.29 0.29 0.30 +0.03 30 5 1,247 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 1,100 0
30DEC26 11.50 P 0.69 0.69 0.69 0.73 +0.08 29 30 1,693 +30
30DEC26 12.00 P 0.00 0.00 0.00 1.04 +0.09 29 0 1,271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 +0.12 29 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 +0.12 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 +0.13 25 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 +0.16 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 865 -30
30DEC26 15.00 P 0.00 0.00 0.00 3.73 +0.10 0 0 712 0
30DEC26 15.50 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.23 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.73 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.23 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.73 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.73 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.73 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.73 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.73 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.73 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.73 +0.16 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.73 +0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.73 +0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.73 +0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.73 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.73 +0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.73 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.73 +0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.73 +0.16 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28JAN27 9.25 P 0.11 0.11 0.11 0.12 +0.02 32 20 40 +20
28JAN27 9.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
28JAN27 9.75 P 0.18 0.18 0.18 0.20 +0.02 32 20 20 +20
28JAN27 10.00 P 0.23 0.23 0.23 0.25 +0.03 31 20 20 +20
28JAN27 10.50 P 0.33 0.36 0.33 0.39 +0.04 30 90 152 +90
28JAN27 11.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
28JAN27 11.50 P 0.68 0.68 0.68 0.82 +0.06 29 30 30 +30
28JAN27 12.00 P 0.00 0.00 0.00 1.13 +0.09 30 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.48 +0.11 29 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.87 +0.11 29 5 5 +5
28JAN27 13.50 P 0.00 0.00 0.00 2.27 +0.12 27 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.76 +0.13 29 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.73 +0.10 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.23 +0.14 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 0.00 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.03 31 0 210 0
30MAR27 10.00 P 0.34 0.35 0.34 0.37 +0.03 31 8 482 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 +0.05 30 0 353 0
30MAR27 11.50 P 0.84 0.84 0.84 0.98 +0.06 30 30 681 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 +0.08 29 0 2,188 0
30MAR27 12.50 P 0.00 0.00 0.00 1.55 +0.04 27 0 1,268 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 +0.10 28 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 +0.05 25 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.79 +0.12 28 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.24 +0.13 26 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 +0.10 0 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.15 0 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 156 -30
30MAR27 16.50 P 0.00 0.00 0.00 5.23 +0.14 0 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 -242
30MAR27 17.50 P 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.73 +0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.23 +0.14 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.73 +0.14 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.73 +0.14 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.73 +0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.73 +0.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.73 +0.16 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.73 +0.16 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.73 +0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.73 +0.16 0 0 0 0
29JUN27 7.75 P 0.13 0.13 0.13 0.14 +0.02 33 2 2 +2
29JUN27 8.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 +0.05 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 +0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 +0.05 32 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 +0.06 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.70 +0.06 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.91 +0.07 31 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 +0.07 31 300 710 +300
29JUN27 11.50 P 0.00 0.00 0.00 1.41 +0.07 30 300 1,103 +300
29JUN27 12.00 P 0.00 0.00 0.00 1.70 +0.07 29 0 1,277 0
29JUN27 12.50 P 1.98 1.98 1.98 2.09 +0.14 31 1 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.38 +0.07 28 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 2.85 +0.16 31 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.19 +0.11 28 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.61 +0.11 27 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.04 +0.12 26 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.48 +0.12 24 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.94 +0.13 23 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 5.40 +0.13 0 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.87 +0.14 0 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.34 +0.14 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.81 +0.14 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.76 +0.14 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.24 +0.14 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.84 +0.25 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.81 +0.16 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.79 +0.16 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.77 +0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.75 +0.16 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.74 +0.17 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 0.36 +0.02 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.44 +0.04 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.51 +0.04 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.58 +0.04 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.66 +0.03 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.75 +0.04 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.85 +0.04 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.96 +0.05 35 0 13 0
29SEP27 10.50 P 0.00 0.00 0.00 1.21 +0.07 35 0 90 0
29SEP27 11.00 P 1.37 1.37 1.37 1.42 +0.02 34 60 397 +60
29SEP27 11.50 P 0.00 0.00 0.00 1.73 +0.08 34 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.06 +0.08 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.40 +0.08 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.77 +0.09 35 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.14 +0.10 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.55 +0.11 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.95 +0.11 36 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.37 +0.12 36 0 702 0
29SEP27 15.50 P 0.00 0.00 0.00 4.82 +0.13 37 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.24 +0.12 36 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.69 +0.13 37 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.14 +0.13 37 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.61 +0.15 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.07 +0.15 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.52 +0.14 37 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.99 +0.14 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.47 +0.16 38 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.92 +0.14 37 0 0 0
TOTAL PUT 1,141 79,304 +346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 15.700
09OCT26 10.50 C 0.00 0.00 0.00 5.20 -0.31 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.95 -0.31 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.70 -0.31 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 4.45 -0.31 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 4.20 -0.31 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 3.70 -0.31 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 3.45 -0.31 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 3.20 -0.31 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.95 -0.31 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 2.70 -0.31 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 2.45 -0.31 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 2.20 -0.31 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.95 -0.31 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.70 -0.31 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 1.46 -0.31 67 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 1.21 -0.31 57 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 0.97 -0.31 55 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 0.77 -0.28 64 0 30 0
09OCT26 15.25 C 0.36 0.36 0.36 0.57 -0.25 63 15 65 +15
09OCT26 15.50 C 0.30 0.30 0.30 0.39 -0.24 60 15 36 -15
09OCT26 15.75 C 0.17 0.26 0.17 0.25 -0.21 58 30 59 +15
09OCT26 16.00 C 0.00 0.00 0.00 0.15 -0.18 58 0 19 0
09OCT26 16.25 C 0.00 0.00 0.00 0.09 -0.13 60 0 17 0
09OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.09 60 0 15 0
09OCT26 16.75 C 0.00 0.00 0.00 0.03 -0.06 63 0 38 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 15 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 122 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 5.21 -0.31 92 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.96 -0.31 86 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.71 -0.31 80 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 4.46 -0.31 74 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 4.21 -0.31 68 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.96 -0.31 62 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.71 -0.31 56 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 3.46 -0.31 49 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 3.21 -0.31 38 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.96 -0.31 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.72 -0.31 58 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 2.47 -0.31 53 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 2.23 -0.30 54 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.99 -0.30 53 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.76 -0.30 53 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 1.54 -0.29 54 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 1.33 -0.28 54 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 1.13 -0.27 53 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 0.95 -0.25 53 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.79 -0.22 54 0 0 0
16OCT26 15.50 C 0.53 0.53 0.53 0.64 -0.20 53 15 15 +15
16OCT26 15.75 C 0.42 0.42 0.42 0.51 -0.18 53 15 15 +15
16OCT26 16.00 C 0.00 0.00 0.00 0.40 -0.16 53 0 0 0
16OCT26 16.25 C 0.25 0.25 0.25 0.30 -0.15 52 7 48 +7
16OCT26 16.50 C 0.00 0.00 0.00 0.24 -0.11 54 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.18 -0.09 54 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.14 -0.07 55 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.10 -0.07 54 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.05 54 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.72 -0.31 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.23 -0.31 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.73 -0.29 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.25 -0.31 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.78 -0.30 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.33 -0.29 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.91 -0.28 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.53 -0.26 51 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.19 -0.25 51 0 0 0
29OCT26 15.50 C 0.80 0.80 0.80 0.91 -0.20 51 5 20 +5
29OCT26 16.00 C 0.00 0.00 0.00 0.67 -0.18 51 0 22 0
29OCT26 16.50 C 0.40 0.40 0.40 0.49 -0.14 51 1 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.35 -0.12 52 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 -0.10 52 0 45 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.08 51 0 23 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.06 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 4.78 -0.31 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.31 -0.30 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.85 -0.28 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.41 -0.29 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.99 -0.29 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.53 -0.34 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.23 -0.27 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.90 -0.25 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.60 -0.24 51 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.33 -0.21 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 -0.18 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.93 -0.15 52 0 100 0
27NOV26 17.00 C 0.72 0.72 0.72 0.76 -0.15 52 2 2 +2
27NOV26 17.50 C 0.00 0.00 0.00 0.61 -0.14 52 0 90 0
27NOV26 18.00 C 0.00 0.00 0.00 0.49 -0.12 52 0 25 0
27NOV26 18.50 C 0.00 0.00 0.00 0.39 -0.10 52 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.31 -0.09 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 -0.08 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.06 52 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 4.88 -0.31 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.30 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 -0.30 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 -0.27 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.16 -0.34 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 -0.24 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 -0.26 51 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 -0.25 51 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.21 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.20 51 0 48 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 -0.18 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 -0.17 52 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 -0.15 52 0 3 0
30DEC26 17.50 C 0.95 0.95 0.95 0.95 -0.16 52 17 15 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.15 52 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 -0.14 52 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.13 52 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.11 52 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.10 52 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.08 51 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 45 0
28JAN27 11.00 C 0.00 0.00 0.00 4.99 -0.30 51 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.50 -0.36 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.17 -0.29 51 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.78 -0.29 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.42 -0.28 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.08 -0.27 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.69 -0.31 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.42 -0.26 50 0 0 0
28JAN27 15.00 C 2.02 2.08 2.02 2.20 -0.22 51 45 60 +45
28JAN27 15.50 C 1.82 1.82 1.82 1.96 -0.22 51 15 60 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.75 -0.19 52 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 1.55 -0.19 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.38 -0.17 52 0 0 0
28JAN27 17.50 C 1.22 1.22 1.22 1.22 -0.16 52 15 15 +15
28JAN27 18.00 C 0.00 0.00 0.00 1.07 -0.16 52 0 0 0
28JAN27 18.50 C 0.96 0.96 0.96 0.94 -0.15 52 15 30 +15
28JAN27 19.00 C 0.00 0.00 0.00 0.82 -0.14 52 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.71 -0.13 52 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.62 -0.12 52 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.46 -0.11 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.35 -0.08 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 -0.29 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 -0.29 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 -0.28 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.15 -0.27 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.82 -0.26 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.29 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.22 -0.25 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.88 -0.31 50 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.70 -0.22 52 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.19 53 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.26 -0.18 53 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.07 -0.17 53 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 1.89 -0.16 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 -0.15 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 -0.14 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 -0.16 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.30 -0.15 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 -0.15 53 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 -0.14 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 -0.09 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 -0.10 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 -0.09 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 -0.38 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.22 -0.32 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.96 -0.25 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.53 -0.36 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.35 -0.23 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.07 -0.16 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.80 -0.22 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.55 -0.21 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.23 -0.24 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.09 -0.19 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.89 -0.18 54 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.69 -0.15 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.51 -0.16 54 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.34 -0.15 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.18 -0.15 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.09 -0.14 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.94 -0.14 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 -0.13 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 -0.13 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.46 -0.11 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.26 -0.06 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 -0.09 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.76 -0.38 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.54 -0.28 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.23 -0.28 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.93 -0.28 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.67 -0.26 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.30 -0.28 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.06 -0.29 53 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 3.88 -0.24 54 0 30 0
29SEP27 15.00 C 0.00 0.00 0.00 3.61 -0.26 53 0 45 0
29SEP27 15.50 C 3.36 3.36 3.36 3.41 -0.27 53 30 90 +30
29SEP27 16.00 C 3.17 3.17 3.17 3.22 -0.24 53 15 90 +15
29SEP27 16.50 C 3.00 3.00 3.00 3.04 -0.25 53 15 30 +15
29SEP27 17.00 C 2.90 2.90 2.90 2.90 -0.21 54 15 30 +15
29SEP27 17.50 C 0.00 0.00 0.00 2.80 -0.15 55 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.63 -0.17 55 0 30 0
29SEP27 18.50 C 2.54 2.54 2.54 2.54 -0.12 56 15 45 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.34 -0.18 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.22 -0.13 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.13 -0.15 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.89 -0.13 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.69 -0.10 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.51 -0.16 55 0 0 0
TOTAL CALL 302 5,964 +254
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.03 +0.01 63 0 20 0
09OCT26 15.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 94 0
09OCT26 15.25 P 0.27 0.27 0.27 0.10 +0.02 58 15 65 +15
09OCT26 15.50 P 0.00 0.00 0.00 0.18 +0.05 58 0 5 0
09OCT26 15.75 P 0.00 0.00 0.00 0.29 +0.07 57 0 21 0
09OCT26 16.00 P 0.47 0.47 0.47 0.44 +0.11 56 15 15 +15
09OCT26 16.25 P 0.00 0.00 0.00 0.65 +0.18 63 0 15 0
09OCT26 16.50 P 0.00 0.00 0.00 0.84 +0.20 57 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.07 +0.22 59 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 1.31 +0.27 61 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 1.55 +0.28 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 1.80 +0.30 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.05 +0.30 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 2.30 +0.31 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 2.55 +0.31 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 2.80 +0.31 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.14 +0.40 177 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 3.30 +0.31 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 3.65 +0.41 201 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 3.80 +0.31 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.15 +0.41 220 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.31 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 4.90 +0.41 245 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 5.40 +0.41 261 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 5.80 +0.31 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 6.80 +0.31 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 7.30 +0.31 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 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 85 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 74 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
16OCT26 14.00 P 0.08 0.08 0.08 0.05 +0.01 53 35 50 +35
16OCT26 14.25 P 0.00 0.00 0.00 0.08 +0.02 54 0 13 0
16OCT26 14.50 P 0.00 0.00 0.00 0.12 +0.03 54 0 25 0
16OCT26 14.75 P 0.23 0.23 0.16 0.17 +0.04 53 14 302 +2
16OCT26 15.00 P 0.00 0.00 0.00 0.24 +0.06 54 0 18 0
16OCT26 15.25 P 0.32 0.32 0.32 0.32 +0.07 53 1 29 0
16OCT26 15.50 P 0.00 0.00 0.00 0.43 +0.10 54 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 0.55 +0.12 53 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 0.67 +0.12 51 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.83 +0.15 51 0 15 0
16OCT26 16.50 P 0.00 0.00 0.00 1.02 +0.18 53 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.22 +0.21 54 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.42 +0.23 53 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 1.63 +0.24 53 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 1.86 +0.26 54 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.09 +0.27 54 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.32 +0.28 52 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 2.56 +0.29 51 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 2.89 +0.38 80 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.14 +0.39 85 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 3.65 +0.41 96 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 3.90 +0.41 101 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.15 +0.41 105 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.31 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 4.90 +0.41 117 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 5.40 +0.41 125 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 5.80 +0.31 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 6.30 - 0 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 53 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 48 0
29OCT26 13.50 P 0.15 0.15 0.15 0.11 +0.02 52 100 210 +100
29OCT26 14.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 49 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 +0.05 52 0 110 0
29OCT26 15.00 P 0.00 0.00 0.00 0.46 +0.06 51 0 152 0
29OCT26 15.50 P 0.62 0.62 0.62 0.68 +0.09 51 5 50 +5
29OCT26 16.00 P 0.00 0.00 0.00 0.94 +0.11 51 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.26 +0.15 51 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.61 +0.18 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.01 +0.21 51 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.43 +0.23 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.89 +0.27 53 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 +0.27 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.90 +0.36 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.31 +0.30 52 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 5.40 +0.41 82 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.30 +0.31 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.34 +0.03 52 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.48 +0.06 52 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.65 +0.08 52 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.83 +0.07 51 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 1.06 +0.09 51 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.33 +0.11 51 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 1.66 +0.15 52 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 1.97 +0.12 51 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 2.33 +0.18 51 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.71 +0.20 51 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.11 +0.21 51 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.53 +0.22 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.97 +0.24 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.42 +0.25 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.40 +0.32 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.32 +0.29 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30DEC26 12.00 P 0.29 0.29 0.29 0.23 +0.01 51 10 25 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.02 51 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.03 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 +0.04 52 0 0 0
30DEC26 14.00 P 0.73 0.73 0.73 0.74 +0.06 51 3 7 +3
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.05 51 0 6 0
30DEC26 15.00 P 1.20 1.20 1.20 1.12 +0.06 50 5 12 +5
30DEC26 15.50 P 0.00 0.00 0.00 1.37 +0.08 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 +0.09 50 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 +0.13 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.34 +0.17 53 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 2.61 +0.15 51 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 +0.16 51 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.36 +0.18 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 +0.19 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.21 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.59 +0.22 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.47 +0.15 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.40 +0.26 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 +0.28 51 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
28JAN27 11.50 P 0.33 0.33 0.33 0.26 +0.01 51 30 30 +30
28JAN27 12.00 P 0.42 0.42 0.42 0.36 +0.03 52 15 15 +15
28JAN27 12.50 P 0.00 0.00 0.00 0.47 +0.04 52 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.60 +0.02 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.76 +0.05 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.12 +0.05 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.34 +0.05 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.60 +0.07 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.88 +0.08 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.21 +0.12 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.50 +0.08 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.83 +0.13 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.19 +0.16 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.56 +0.16 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.94 +0.18 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.47 +0.23 56 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.75 +0.20 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.60 +0.21 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.50 +0.24 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.01 52 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.02 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.01 52 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.04 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.04 52 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.05 52 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 +0.06 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 +0.07 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.75 +0.06 51 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 +0.06 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 +0.09 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.64 +0.13 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.97 +0.13 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 +0.14 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 +0.14 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.96 +0.08 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 +0.17 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.70 +0.17 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.10 +0.20 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.90 +0.19 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.75 +0.21 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.63 +0.24 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 +0.03 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 +0.03 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 +0.04 54 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.14 +0.06 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 +0.09 53 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 +0.08 53 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.77 +0.09 53 0 15 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 +0.09 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.27 +0.11 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.55 +0.11 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 +0.11 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 +0.13 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.46 +0.11 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 +0.17 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 +0.17 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.47 +0.17 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.82 +0.18 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.19 +0.19 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.68 +0.31 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.34 +0.21 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.15 +0.22 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.98 +0.23 53 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 0.00 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.23 +0.05 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.39 +0.02 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.61 +0.06 55 0 0 0
29SEP27 13.00 P 1.80 1.80 1.80 1.82 +0.05 55 15 15 +15
29SEP27 13.50 P 2.04 2.04 2.04 2.03 +0.03 54 15 20 +15
29SEP27 14.00 P 2.29 2.29 2.29 2.29 +0.05 55 15 45 +15
29SEP27 14.50 P 0.00 0.00 0.00 2.59 +0.09 55 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.87 +0.11 55 0 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.17 +0.13 56 0 776 0
29SEP27 16.00 P 0.00 0.00 0.00 3.46 +0.11 56 0 29 0
29SEP27 16.50 P 3.81 3.81 3.81 3.80 +0.15 56 15 75 +15
29SEP27 17.00 P 4.11 4.11 4.11 4.12 +0.16 56 15 153 +15
29SEP27 17.50 P 0.00 0.00 0.00 4.46 +0.17 57 0 87 0
29SEP27 18.00 P 4.66 4.66 4.66 4.79 +0.13 56 15 65 +15
29SEP27 18.50 P 0.00 0.00 0.00 5.15 +0.17 57 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.51 +0.18 57 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.88 +0.30 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.08 0.00 54 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.83 +0.14 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.62 +0.17 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.42 +0.16 54 0 0 0
TOTAL PUT 338 9,452 +325
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$ 5.675
29OCT26 3.50 C 0.00 0.00 0.00 2.20 -0.10 111 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.10 -0.10 105 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.00 -0.10 99 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.90 -0.10 94 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.80 -0.10 88 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.70 -0.10 83 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.60 -0.10 78 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.50 -0.10 73 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.40 -0.10 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.30 -0.10 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.21 -0.10 65 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.11 -0.10 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.01 -0.10 55 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.92 -0.09 55 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.83 -0.08 53 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 -0.10 48 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.52 -0.08 45 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.36 -0.06 46 0 259 0
29OCT26 5.75 C 0.21 0.21 0.20 0.21 -0.07 43 18 163 +14
29OCT26 6.00 C 0.14 0.14 0.14 0.13 -0.05 44 17 248 -2
29OCT26 6.25 C 0.07 0.07 0.07 0.07 -0.03 44 5 217 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 213 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.82 -0.08 64 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.72 -0.08 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.62 -0.10 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.53 -0.08 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.43 -0.08 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.34 -0.09 53 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.24 -0.08 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.15 -0.08 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.07 -0.07 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.98 -0.08 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.82 -0.07 46 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 -0.08 46 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.49 -0.06 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.36 -0.09 45 0 34 0
27NOV26 6.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 87 0
27NOV26 6.25 C 0.00 0.00 0.00 0.18 -0.05 44 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.05 43 0 134 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.05 43 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 49 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.02 45 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.33 -0.08 66 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.23 -0.09 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.13 -0.08 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.04 -0.08 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.94 -0.08 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.84 -0.08 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.75 -0.08 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.66 -0.07 53 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.56 -0.08 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.47 -0.08 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 -0.08 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.30 -0.07 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 -0.07 48 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.08 46 0 119 0
30DEC26 4.80 C 1.01 1.01 1.01 1.05 -0.08 46 325 226 -122
30DEC26 4.90 C 0.00 0.00 0.00 0.98 -0.07 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.07 46 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 -0.07 45 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 -0.07 45 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.08 45 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 104 0
30DEC26 6.25 C 0.30 0.30 0.30 0.29 -0.07 45 2 100 +2
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.06 44 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.04 44 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 44 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.51 -0.08 47 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.43 -0.07 47 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.35 -0.07 47 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.19 -0.07 46 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.12 -0.07 46 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.82 -0.07 45 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.56 -0.06 45 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 -0.05 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.38 -0.08 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.29 -0.07 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.20 -0.07 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.11 -0.07 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.02 -0.07 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.93 -0.08 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.85 -0.07 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.76 -0.08 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.68 -0.07 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.60 -0.07 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.52 -0.07 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.07 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.37 -0.07 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 -0.07 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.23 -0.07 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.17 -0.06 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.07 45 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.04 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 -0.07 44 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 -0.06 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 -0.06 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.04 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30MAR27 7.00 C 0.32 0.32 0.32 0.30 -0.04 44 14 451 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.04 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.03 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.45 -0.08 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.36 -0.08 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.28 -0.07 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.19 -0.08 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.10 -0.08 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.02 -0.07 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.94 -0.07 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.86 -0.08 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.79 -0.07 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.64 -0.07 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 -0.07 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.50 -0.07 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.44 -0.06 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.37 -0.07 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.31 -0.06 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.25 -0.06 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.11 -0.06 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.98 -0.05 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.86 -0.06 43 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.79 -0.02 45 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 -0.02 45 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 -0.04 45 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 -0.04 45 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.04 45 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.04 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 -0.03 45 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.03 45 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.86 -0.07 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.79 -0.07 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.72 -0.07 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.66 -0.06 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.59 -0.07 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.53 -0.07 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.47 -0.07 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.41 -0.07 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.36 -0.06 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.11 -0.07 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 1.00 -0.07 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.90 -0.06 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.82 -0.05 44 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.67 -0.04 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.44 -0.03 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
TOTAL CALL 381 8,483 -108
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 203 0
29OCT26 4.90 P 0.02 0.02 0.02 0.02 0.00 43 9 185 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 173 0
29OCT26 5.25 P 0.07 0.07 0.07 0.08 +0.01 44 1 201 +1
29OCT26 5.50 P 0.14 0.14 0.14 0.16 +0.03 44 1 140 0
29OCT26 5.75 P 0.26 0.26 0.26 0.27 +0.03 42 2 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 +0.04 41 0 30 0
29OCT26 6.25 P 0.63 0.63 0.63 0.63 +0.07 43 4 34 +4
29OCT26 6.50 P 0.00 0.00 0.00 0.85 +0.07 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 +0.07 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 +0.09 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 +0.10 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 +0.11 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 +0.11 66 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 +0.11 71 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.58 +0.11 77 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 0.00 43 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 0.00 44 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 0.00 44 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 43 0 40 0
27NOV26 4.80 P 0.07 0.07 0.07 0.07 0.00 45 45 66 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 0.00 45 0 42 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 0.00 44 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 +0.01 44 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.27 +0.02 43 0 226 0
27NOV26 5.75 P 0.00 0.00 0.00 0.39 +0.03 42 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.55 +0.05 43 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.74 +0.07 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.95 +0.07 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.14 +0.05 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.37 +0.07 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.60 +0.07 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.83 +0.07 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 +0.09 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 +0.10 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 +0.10 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 44 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 46 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 45 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 44 0 163 0
30DEC26 4.70 P 0.10 0.10 0.10 0.11 0.00 44 300 321 -40
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.02 45 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.02 43 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.02 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 +0.04 42 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.07 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.05 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.05 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.06 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 +0.07 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 +0.06 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 +0.08 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 +0.07 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.08 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.08 48 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 +0.10 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 +0.10 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.58 +0.10 57 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28JAN27 4.80 P 0.17 0.17 0.17 0.18 +0.01 44 30 30 +30
28JAN27 4.90 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.33 +0.02 44 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.88 +0.06 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.07 +0.05 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.26 +0.05 44 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.47 +0.05 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.69 +0.06 46 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.90 +0.06 45 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.13 +0.07 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.36 +0.07 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.01 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 +0.01 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 +0.02 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 +0.01 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.02 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.02 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.02 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.02 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.02 42 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 +0.05 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 +0.05 44 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.04 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.05 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 +0.05 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 +0.06 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.06 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.06 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.07 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 +0.07 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 +0.01 46 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
29JUN27 4.00 P 0.15 0.15 0.15 0.16 +0.01 44 1 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.02 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 +0.03 45 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.02 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.02 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.02 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 +0.02 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 +0.04 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.85 +0.04 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 +0.04 45 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.05 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.29 +0.03 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 +0.04 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.04 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 +0.05 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.06 +0.05 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 +0.06 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.48 +0.06 44 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 +0.06 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 +0.02 44 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29SEP27 4.40 P 0.34 0.34 0.34 0.34 +0.02 44 4 4 +4
29SEP27 4.50 P 0.00 0.00 0.00 0.38 +0.02 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.57 +0.02 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.41 +0.04 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.60 +0.04 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.78 +0.04 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.97 +0.04 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.16 +0.05 44 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.37 +0.06 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.56 +0.05 44 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.78 +0.06 44 0 0 0
TOTAL PUT 397 5,556 -1
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$ 1.210
29OCT26 0.75 C 0.00 0.00 0.00 0.47 0.00 129 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.42 0.00 114 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.37 0.00 100 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.32 0.00 87 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.27 0.00 74 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.22 -0.01 61 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.10 0.00 55 0 65 0
29OCT26 1.20 C 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
29OCT26 1.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 183 0
29OCT26 1.30 C 0.02 0.02 0.02 0.02 -0.01 42 1 109 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 -0.01 41 0 22 0
29OCT26 1.40 C 0.01 0.01 0.01 0.01 0.00 50 13 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 93 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 114 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 119 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 124 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.47 0.00 80 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.42 -0.01 71 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.28 -0.01 59 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.24 +0.01 59 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.16 0.00 53 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.13 0.00 53 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.10 -0.01 51 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.08 0.00 52 0 3 0
27NOV26 1.30 C 0.00 0.00 0.00 0.06 0.00 51 0 27 0
27NOV26 1.35 C 0.00 0.00 0.00 0.04 0.00 48 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.03 0.00 49 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.02 0.00 47 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
27NOV26 1.55 C 0.02 0.02 0.02 0.01 0.00 48 2 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 75 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 81 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.43 0.00 67 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.38 -0.01 59 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.34 0.00 60 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.22 0.00 54 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.18 -0.01 50 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 -0.01 52 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 0.00 53 0 89 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 -0.02 48 0 81 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 -0.01 51 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 0.00 52 0 147 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 0.00 53 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 0.00 53 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 0.00 51 0 1 0
30DEC26 1.60 C 0.03 0.03 0.03 0.02 0.00 49 2 13 +1
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 1.70 C 0.02 0.02 0.02 0.01 0.00 47 5 18 +5
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 58 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 79 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 87 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 46 0
28JAN27 0.75 C 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.31 0.00 56 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.03 -0.01 51 0 5 0
28JAN27 1.70 C 0.03 0.03 0.03 0.02 -0.01 48 10 15 +10
30MAR27 0.75 C 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.41 -0.01 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 0.00 54 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 0.00 56 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 -0.01 53 0 3 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 -0.01 51 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
30MAR27 1.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.52 0.00 60 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.48 -0.01 59 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.44 0.00 57 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.33 -0.01 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.30 -0.01 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.23 -0.01 52 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.21 -0.01 52 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.19 0.00 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.17 -0.01 51 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.16 0.00 53 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.09 -0.01 52 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.07 -0.01 51 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
29JUN27 2.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.54 -0.01 59 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.50 -0.01 56 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.47 0.00 57 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.31 -0.01 52 0 1 0
29SEP27 1.15 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.25 0.00 53 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.22 0.00 54 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.17 0.00 53 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.15 0.00 53 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.12 0.00 53 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.11 0.00 53 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.10 0.00 53 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.08 0.00 51 0 5 0
TOTAL CALL 33 6,440 +16
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 105 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 65 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 53 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 0.00 48 0 112 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 0.00 47 0 126 0
29OCT26 1.25 P 0.00 0.00 0.00 0.08 0.00 49 0 93 0
29OCT26 1.30 P 0.13 0.13 0.13 0.12 +0.01 54 13 56 -5
29OCT26 1.35 P 0.17 0.17 0.17 0.16 +0.01 56 6 35 -6
29OCT26 1.40 P 0.00 0.00 0.00 0.20 +0.01 53 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.24 0.00 0 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.29 0.00 0 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.34 0.00 0 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.49 +0.01 0 0 5 -1
29OCT26 1.75 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.59 +0.01 0 0 13 0
29OCT26 1.85 P 0.00 0.00 0.00 0.64 +0.01 0 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.69 +0.01 0 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.79 +0.01 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 78 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 0.00 51 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 54 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 53 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 49 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 0.00 50 0 146 0
27NOV26 1.20 P 0.00 0.00 0.00 0.09 +0.01 54 0 32 0
27NOV26 1.25 P 0.00 0.00 0.00 0.11 0.00 49 0 48 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 0.00 48 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.18 +0.01 51 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.22 0.00 52 0 5 0
27NOV26 1.45 P 0.00 0.00 0.00 0.27 +0.01 59 0 3 0
27NOV26 1.50 P 0.30 0.30 0.30 0.30 0.00 48 1 13 -1
27NOV26 1.55 P 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.40 0.00 58 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.45 +0.01 62 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.50 +0.01 66 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.79 +0.01 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 61 0 10 0
30DEC26 0.85 P 0.01 0.01 0.01 0.01 0.00 54 17 21 +17
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 57 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 57 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
30DEC26 1.05 P 0.04 0.04 0.04 0.05 0.00 53 10 108 0
30DEC26 1.10 P 0.07 0.07 0.07 0.07 0.00 54 1 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 0.00 53 0 26 0
30DEC26 1.20 P 0.11 0.11 0.11 0.11 0.00 51 5 234 0
30DEC26 1.25 P 0.14 0.14 0.14 0.14 0.00 52 19 105 +19
30DEC26 1.30 P 0.00 0.00 0.00 0.16 0.00 47 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 0.00 50 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 0.00 47 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 0.00 52 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.32 0.00 52 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 +0.01 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 0.00 54 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 +0.01 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 0.00 54 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 0.00 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.01 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 +0.01 63 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.69 0.00 0 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.74 0.00 0 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.79 0.00 0 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.89 +0.01 0 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.99 +0.01 0 0 10 -10
30DEC26 2.30 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.69 +0.01 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 53 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.05 0.00 54 0 1 0
28JAN27 1.05 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.08 0.00 51 0 5 0
28JAN27 1.15 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.38 0.00 55 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.42 0.00 53 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.51 0.00 55 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 52 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.07 0.00 52 0 109 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 52 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 52 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 51 0 45 0
30MAR27 1.20 P 0.16 0.16 0.16 0.16 0.00 52 1 5 -1
30MAR27 1.25 P 0.00 0.00 0.00 0.19 0.00 52 0 1 0
30MAR27 1.30 P 0.22 0.22 0.22 0.22 +0.01 53 1 9 -1
30MAR27 1.35 P 0.26 0.26 0.26 0.25 0.00 52 1 6 -1
30MAR27 1.40 P 0.00 0.00 0.00 0.28 0.00 50 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.32 0.00 51 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.35 0.00 49 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.40 0.00 52 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 0.00 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.49 +0.01 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.53 0.00 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.57 0.00 53 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.62 0.00 56 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.66 0.00 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.71 0.00 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.76 +0.01 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.80 0.00 54 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.90 +0.01 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.99 0.00 0 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.09 +0.01 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 52 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 52 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 52 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 0.00 51 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 +0.01 52 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 0.00 51 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 0.00 51 0 5 0
29JUN27 1.30 P 0.26 0.26 0.26 0.25 0.00 51 2 33 -2
29JUN27 1.35 P 0.00 0.00 0.00 0.29 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 +0.01 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.39 0.00 51 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 0.00 52 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 0.00 52 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 0.00 52 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.56 +0.01 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.60 0.00 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.64 0.00 54 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.73 0.00 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.77 0.00 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.82 0.00 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.91 0.00 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.01 +0.01 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.10 +0.01 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.29 0.00 0 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.05 0.00 50 0 2 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 +0.01 53 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 +0.01 54 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 +0.01 54 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 +0.01 53 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.22 0.00 51 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.46 0.00 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.50 0.00 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.58 0.00 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.62 0.00 53 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.66 0.00 53 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.71 0.00 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.75 0.00 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.79 0.00 54 0 0 0
TOTAL PUT 77 4,384 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 18.950
09OCT26 13.25 C 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 4.70 -0.11 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 1.71 -0.11 63 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 1.46 -0.13 54 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 1.23 -0.12 60 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 1.00 -0.13 58 0 18 0
09OCT26 18.25 C 0.00 0.00 0.00 0.77 -0.16 53 0 17 0
09OCT26 18.50 C 0.00 0.00 0.00 0.58 -0.18 54 0 18 0
09OCT26 18.75 C 0.00 0.00 0.00 0.43 -0.16 57 0 15 0
09OCT26 19.00 C 0.00 0.00 0.00 0.30 -0.14 57 0 99 0
09OCT26 19.25 C 0.00 0.00 0.00 0.21 -0.11 59 0 42 0
09OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.09 61 0 90 0
09OCT26 19.75 C 0.00 0.00 0.00 0.08 -0.08 59 0 15 0
09OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.05 60 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 47 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 4.46 -0.11 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 4.21 -0.11 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.72 -0.16 62 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.47 -0.11 58 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.22 -0.12 54 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.98 -0.11 56 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.74 -0.11 57 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.50 -0.12 55 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.27 -0.12 56 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 2.04 -0.12 55 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.83 -0.12 56 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.62 -0.12 55 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.42 -0.12 55 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.24 -0.12 55 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 1.04 -0.15 53 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.90 -0.16 54 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.76 -0.15 54 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.63 -0.14 54 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.53 -0.12 55 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.43 -0.12 55 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.36 -0.09 56 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.29 -0.08 56 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.18 -0.06 56 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 28.00 C 0.14 0.14 0.14 0.01 0.00 103 450 450 +450
29OCT26 13.50 C 0.00 0.00 0.00 5.48 -0.11 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.99 -0.11 57 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.50 -0.21 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.02 -0.12 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.56 -0.11 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.11 -0.11 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.68 -0.12 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.28 -0.12 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.92 -0.11 56 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.59 -0.11 56 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 1.27 -0.13 55 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 1.02 -0.15 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.81 -0.13 55 0 19 0
29OCT26 20.00 C 0.65 0.65 0.65 0.64 -0.11 56 50 106 0
29OCT26 21.00 C 0.41 0.41 0.41 0.39 -0.06 57 30 32 +15
29OCT26 22.00 C 0.25 0.25 0.25 0.22 -0.04 57 100 235 +35
29OCT26 23.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 188 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 60 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.57 -0.12 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.10 -0.12 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.65 -0.12 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.22 -0.12 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.79 -0.13 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.39 -0.13 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.02 -0.13 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.66 -0.14 53 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.34 -0.13 53 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 2.04 -0.13 53 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.80 -0.10 54 0 9 0
27NOV26 19.00 C 0.00 0.00 0.00 1.48 -0.20 51 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.31 -0.15 53 0 15 0
27NOV26 20.00 C 1.17 1.17 1.17 1.13 -0.11 54 27 87 +22
27NOV26 21.00 C 0.00 0.00 0.00 0.82 -0.11 54 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.58 -0.08 54 0 15 0
27NOV26 23.00 C 0.45 0.45 0.45 0.40 -0.07 54 6 101 +6
27NOV26 24.00 C 0.00 0.00 0.00 0.27 -0.06 54 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.18 -0.04 54 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.71 -0.12 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.28 -0.11 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.86 -0.11 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.46 -0.11 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.07 -0.11 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 -0.11 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 -0.11 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.04 -0.10 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.74 -0.10 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.42 -0.14 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.16 -0.18 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.94 -0.15 52 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.73 -0.14 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.52 -0.15 52 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.10 53 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 -0.08 53 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.06 53 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.05 53 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.04 53 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.03 53 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 5.45 -0.10 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.05 -0.11 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.67 -0.10 53 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.31 -0.10 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.96 -0.10 53 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.64 -0.10 53 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.33 -0.10 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.04 -0.10 53 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.72 -0.14 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.48 -0.16 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.26 -0.14 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.05 -0.15 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.86 -0.13 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.52 -0.12 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.23 -0.11 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.03 -0.05 54 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.82 -0.05 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.15 -0.16 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.77 -0.11 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 -0.10 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.06 -0.10 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.72 -0.10 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.41 -0.09 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.10 -0.10 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 -0.09 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.53 -0.13 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.29 -0.12 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.06 -0.12 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.85 -0.09 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.64 -0.09 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.42 -0.08 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 -0.13 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.78 -0.10 52 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.53 -0.07 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 -0.06 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.10 -0.05 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 -0.04 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.78 -0.04 53 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 -0.04 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.02 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.02 52 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.62 -0.12 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.23 -0.16 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.91 -0.14 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.61 -0.12 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.31 -0.12 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.03 -0.07 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.76 -0.06 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.49 -0.06 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.24 -0.06 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.01 -0.05 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.75 -0.11 53 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.53 -0.12 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.33 -0.08 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.17 -0.05 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.81 -0.09 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.51 -0.09 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.21 -0.10 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.00 -0.06 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.79 -0.03 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.59 -0.03 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.40 -0.03 54 0 1,507 0
29JUN27 28.00 C 0.00 0.00 0.00 1.25 -0.02 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.11 -0.01 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.98 -0.01 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.87 -0.01 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.77 -0.01 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.89 -0.11 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.58 -0.11 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.28 -0.08 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.97 -0.12 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.70 -0.11 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.44 -0.11 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.18 -0.11 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.93 -0.10 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.61 -0.20 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.43 -0.15 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.22 -0.14 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.00 -0.17 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.83 -0.12 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.66 -0.11 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.33 -0.13 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 3.04 -0.13 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.75 -0.13 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.52 -0.14 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.33 -0.09 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.11 -0.07 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.91 -0.06 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.75 -0.07 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.54 -0.06 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.45 -0.06 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.32 -0.06 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.19 -0.06 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.09 -0.05 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.00 -0.05 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.90 -0.03 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.82 -0.04 54 0 0 0
TOTAL CALL 663 35,595 +528
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.03 -0.01 62 0 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 2 0
09OCT26 18.25 P 0.00 0.00 0.00 0.09 -0.03 59 0 45 0
09OCT26 18.50 P 0.19 0.19 0.19 0.15 -0.02 59 2 95 0
09OCT26 18.75 P 0.00 0.00 0.00 0.25 -0.01 61 0 69 0
09OCT26 19.00 P 0.00 0.00 0.00 0.37 +0.01 61 0 2 0
09OCT26 19.25 P 0.00 0.00 0.00 0.52 +0.03 62 0 23 0
09OCT26 19.50 P 0.00 0.00 0.00 0.70 +0.05 64 0 30 0
09OCT26 19.75 P 0.00 0.00 0.00 0.87 +0.04 57 0 45 0
09OCT26 20.00 P 0.00 0.00 0.00 1.09 +0.08 58 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 1.56 +0.09 59 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 3.55 +0.11 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 5.05 +0.11 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 5.55 +0.11 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 6.55 +0.11 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 7.05 +0.11 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 7.55 +0.11 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 8.05 +0.11 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 8.55 +0.11 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 9.05 +0.11 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 9.55 +0.11 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 10.05 +0.11 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 10.55 +0.11 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 11.05 +0.11 0 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.28 0.00 56 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.37 +0.02 57 0 28 0
16OCT26 18.50 P 0.00 0.00 0.00 0.46 +0.02 56 0 28 0
16OCT26 18.75 P 0.00 0.00 0.00 0.58 +0.04 57 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.70 +0.05 57 0 36 0
16OCT26 19.25 P 0.00 0.00 0.00 0.85 +0.07 58 0 15 0
16OCT26 19.50 P 0.00 0.00 0.00 1.01 +0.08 58 0 15 0
16OCT26 19.75 P 0.00 0.00 0.00 1.18 +0.08 59 0 15 0
16OCT26 20.00 P 0.00 0.00 0.00 1.32 +0.07 55 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 1.72 +0.06 56 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.14 +0.07 55 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 2.60 +0.08 56 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.07 +0.09 54 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 3.56 +0.10 56 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.05 +0.11 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.55 +0.11 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.55 +0.11 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.05 +0.11 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.55 +0.11 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.05 +0.11 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.55 +0.11 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 9.05 +0.11 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 0.00 56 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.13 -0.01 57 0 40 0
29OCT26 16.50 P 0.22 0.22 0.22 0.20 -0.01 56 6 29 +6
29OCT26 17.00 P 0.00 0.00 0.00 0.31 +0.01 57 0 75 0
29OCT26 17.50 P 0.00 0.00 0.00 0.45 +0.02 57 0 24 0
29OCT26 18.00 P 0.00 0.00 0.00 0.62 +0.03 57 0 107 0
29OCT26 18.50 P 0.00 0.00 0.00 0.83 +0.04 57 0 47 0
29OCT26 19.00 P 0.98 0.98 0.98 1.08 +0.06 57 2 97 +2
29OCT26 19.50 P 0.00 0.00 0.00 1.34 +0.06 56 0 17 0
29OCT26 20.00 P 0.00 0.00 0.00 1.66 +0.06 56 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.40 +0.06 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.23 +0.07 56 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.13 +0.08 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.13 +0.15 65 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 6.10 +0.13 68 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 7.08 +0.12 71 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 8.05 +0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.05 +0.11 0 0 0 -221
29OCT26 29.00 P 0.00 0.00 0.00 10.05 +0.11 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.05 +0.11 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.05 +0.11 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.05 +0.11 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.05 +0.11 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.05 +0.11 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.05 +0.11 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.05 +0.11 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.38 -0.01 54 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.51 0.00 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.66 +0.01 54 0 2 0
27NOV26 17.50 P 0.82 0.82 0.82 0.84 +0.02 54 60 110 +54
27NOV26 18.00 P 1.02 1.03 1.02 1.05 +0.04 54 51 91 +41
27NOV26 18.50 P 1.21 1.25 1.21 1.28 +0.05 54 46 46 +32
27NOV26 19.00 P 0.00 0.00 0.00 1.54 +0.05 55 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.81 +0.05 54 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.12 +0.06 54 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.77 +0.01 53 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.53 +0.03 53 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.40 +0.04 55 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.23 +0.05 53 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.15 +0.07 53 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.10 +0.08 53 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.07 +0.09 53 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.05 +0.10 0 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 10.05 +0.11 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.05 +0.11 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.05 +0.11 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.05 +0.11 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.05 +0.11 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.05 +0.11 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.05 +0.11 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.05 +0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.01 53 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.01 53 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 +0.02 53 0 77 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 +0.05 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.04 53 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.38 +0.03 53 0 156 0
30DEC26 18.50 P 0.00 0.00 0.00 1.62 +0.04 52 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 +0.06 53 0 100 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 +0.06 53 0 110 0
30DEC26 20.00 P 0.00 0.00 0.00 2.47 +0.06 53 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.16 +0.04 54 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.85 +0.05 53 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.63 +0.05 53 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.47 +0.07 53 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.34 +0.08 53 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 +0.09 53 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.16 +0.08 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.12 +0.10 53 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.08 +0.10 52 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 11.06 +0.10 53 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 12.05 +0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.05 +0.11 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.05 +0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.05 +0.11 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.05 +0.11 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.05 +0.11 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.70 +0.01 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.85 +0.01 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.02 +0.03 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.20 +0.02 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.41 +0.03 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.64 +0.04 52 0 0 0
28JAN27 18.50 P 1.86 1.86 1.86 1.89 +0.04 52 30 30 +30
28JAN27 19.00 P 0.00 0.00 0.00 2.18 +0.07 53 0 30 0
28JAN27 19.50 P 2.46 2.46 2.46 2.44 +0.06 52 15 15 +15
28JAN27 20.00 P 0.00 0.00 0.00 2.75 +0.06 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.40 +0.04 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.11 +0.03 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.86 +0.06 53 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.66 +0.06 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.51 +0.07 53 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.38 +0.08 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.28 +0.08 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.21 +0.09 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.01 53 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 +0.01 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 0.00 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 +0.01 53 0 45 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 +0.02 53 0 64 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 +0.05 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 +0.02 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.03 52 0 29 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 +0.04 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 +0.04 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.34 +0.06 52 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 2.60 +0.05 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 +0.04 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 +0.07 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.86 +0.03 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.52 +0.05 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.26 +0.05 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 +0.06 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.83 +0.06 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.67 +0.07 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.53 +0.08 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.42 +0.09 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.32 +0.08 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.24 +0.09 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.18 +0.09 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.17 +0.09 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.10 +0.06 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.07 +0.10 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.06 +0.11 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.05 +0.11 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.96 +0.03 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.11 +0.06 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.29 +0.04 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 +0.04 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.64 +0.03 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 +0.03 54 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 +0.01 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 0.00 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 +0.02 54 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.81 +0.05 54 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 3.05 +0.01 54 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.37 +0.09 54 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.67 +0.10 54 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.96 +0.09 54 0 14 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 +0.02 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 +0.07 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.95 +0.09 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.68 +0.08 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.44 +0.09 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.39 +0.24 56 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.04 +0.09 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.89 +0.10 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.74 +0.09 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.61 +0.10 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.51 +0.10 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.55 +0.24 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.33 +0.10 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.27 +0.11 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.21 +0.11 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.16 +0.11 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.29 0.00 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.48 +0.01 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.67 +0.01 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.82 0.00 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.10 +0.03 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.32 -0.01 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.56 +0.03 55 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.81 +0.03 55 0 30 0
29SEP27 17.50 P 0.00 0.00 0.00 3.06 +0.01 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.34 +0.05 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 +0.05 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.90 +0.05 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.18 +0.02 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.53 +0.06 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.14 +0.03 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.74 +0.02 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.43 +0.03 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.17 +0.04 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.91 +0.03 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.86 +0.22 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.48 +0.04 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.29 +0.04 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.12 +0.06 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.98 +0.06 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.84 +0.06 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.71 +0.06 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.61 +0.07 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.51 +0.07 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.42 +0.07 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.35 +0.08 54 0 0 0
TOTAL PUT 212 41,702 -41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 106.700
09OCT26 84.00 C 0.00 0.00 0.00 22.71 - 0 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 21.72 +2.30 107 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 20.72 +2.30 102 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 19.72 +2.30 97 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 18.72 +2.30 91 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 17.72 +2.30 86 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 16.72 +2.30 81 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 15.72 +2.30 76 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 14.72 +2.30 71 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 13.72 +2.30 65 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 12.72 +2.29 60 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 11.72 +2.29 56 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 10.72 +2.29 51 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 9.72 +2.29 46 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 8.72 +2.29 41 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 7.72 +2.27 36 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 6.72 +2.24 32 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 5.72 +2.24 27 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 4.73 +2.06 28 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 3.77 +1.87 29 0 104 0
09OCT26 104.00 C 0.00 0.00 0.00 2.85 +1.57 29 0 30 0
09OCT26 105.00 C 0.00 0.00 0.00 1.96 +1.15 26 0 15 0
09OCT26 106.00 C 0.99 1.25 0.87 1.29 +0.82 28 60 31 +15
09OCT26 107.00 C 0.67 0.75 0.67 0.77 +0.51 28 21 233 +14
09OCT26 108.00 C 0.28 0.39 0.28 0.41 +0.27 28 200 236 +200
09OCT26 109.00 C 0.00 0.00 0.00 0.20 +0.13 29 0 18 0
09OCT26 110.00 C 0.00 0.00 0.00 0.08 +0.05 28 0 27 0
09OCT26 111.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 1 0
09OCT26 112.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 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 54 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 22.77 - 50 0 0 -
16OCT26 85.00 C 0.00 0.00 0.00 21.77 +2.29 47 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 20.77 +2.29 43 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 19.77 +2.29 38 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 18.77 +2.29 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 17.77 +2.29 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 16.77 +2.29 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 15.77 +2.29 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.77 +2.29 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.77 +2.28 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.78 +2.28 30 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.78 +2.27 27 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.78 +2.25 24 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.79 +2.22 25 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.80 +2.16 25 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 7.83 +2.09 25 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 6.87 +1.99 25 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 5.94 +1.87 25 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 5.05 +1.73 25 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 4.21 +1.57 25 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 3.33 +1.28 23 0 7 0
16OCT26 105.00 C 2.30 2.30 2.30 2.66 +1.09 24 15 31 +15
16OCT26 106.00 C 2.00 2.10 2.00 2.06 +0.89 24 30 34 +23
16OCT26 107.00 C 1.51 1.51 1.51 1.56 +0.70 24 15 15 +15
16OCT26 108.00 C 1.11 1.11 1.11 1.15 +0.54 25 15 15 +15
16OCT26 109.00 C 0.71 0.71 0.70 0.82 +0.40 25 30 32 +30
16OCT26 110.00 C 0.00 0.00 0.00 0.57 +0.28 25 0 0 0
16OCT26 111.00 C 0.30 0.30 0.30 0.38 +0.18 25 3 3 +3
16OCT26 112.00 C 0.00 0.00 0.00 0.25 +0.12 25 0 2 0
16OCT26 113.00 C 0.00 0.00 0.00 0.16 +0.08 25 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.36 +2.11 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.87 +2.30 32 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.37 +2.29 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.88 +2.27 24 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.40 +2.23 25 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.96 +2.16 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.59 +2.01 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.37 +1.78 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.39 +1.61 25 0 85 0
29OCT26 105.00 C 3.31 3.70 3.07 3.60 +1.12 24 224 180 -48
29OCT26 107.50 C 1.88 2.28 1.85 2.33 +0.80 24 36 167 +32
29OCT26 110.00 C 1.20 1.36 1.18 1.40 +0.52 25 10 170 +8
29OCT26 112.50 C 0.62 0.80 0.62 0.79 +0.30 25 60 267 +16
29OCT26 115.00 C 0.40 0.40 0.33 0.41 +0.16 25 17 115 +6
29OCT26 117.50 C 0.25 0.25 0.19 0.21 +0.09 25 99 189 +39
29OCT26 120.00 C 0.00 0.00 0.00 0.10 +0.05 25 0 158 0
29OCT26 122.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 167 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.36 +2.03 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.87 +2.19 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.48 +2.26 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.02 +2.22 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.61 +2.14 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.28 +2.02 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.08 +1.87 27 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 8.05 +1.76 27 0 21 0
27NOV26 102.50 C 5.60 5.60 5.60 6.06 +1.35 25 10 92 +10
27NOV26 105.00 C 4.17 4.63 4.17 4.58 +1.13 26 29 59 +27
27NOV26 107.50 C 3.17 3.26 3.17 3.35 +0.89 26 30 70 0
27NOV26 110.00 C 2.34 2.34 2.34 2.38 +0.65 26 1 112 0
27NOV26 112.50 C 1.53 1.60 1.53 1.63 +0.43 26 36 126 +30
27NOV26 115.00 C 1.15 1.15 1.15 1.09 +0.29 26 1 46 +1
27NOV26 117.50 C 0.80 0.80 0.72 0.72 +0.21 26 10 74 0
27NOV26 120.00 C 0.49 0.49 0.49 0.48 +0.16 27 23 66 +3
27NOV26 122.50 C 0.37 0.39 0.37 0.30 +0.11 27 10 146 -1
27NOV26 125.00 C 0.30 0.30 0.25 0.18 +0.06 27 19 106 -12
27NOV26 127.50 C 0.21 0.21 0.21 0.11 +0.04 27 3 31 -3
27NOV26 130.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 0.00 27 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 34.42 +2.14 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.92 +2.12 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.43 +2.11 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.94 +2.09 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.45 +2.06 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.97 +2.26 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.51 +2.23 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.09 +2.16 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 14.75 +2.07 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 12.52 +1.92 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 10.45 +1.74 27 0 777 0
30DEC26 100.00 C 0.00 0.00 0.00 8.58 +1.59 27 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 6.73 +1.23 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 5.36 +1.00 26 0 20 0
30DEC26 107.50 C 0.00 0.00 0.00 4.21 +0.86 26 0 23 0
30DEC26 110.00 C 0.00 0.00 0.00 3.27 +0.66 26 0 54 0
30DEC26 112.50 C 2.45 2.45 2.45 2.50 +0.48 26 1 116 0
30DEC26 115.00 C 1.86 1.97 1.86 1.89 +0.35 26 16 288 0
30DEC26 117.50 C 0.00 0.00 0.00 1.46 +0.32 27 0 51 0
30DEC26 120.00 C 1.18 1.18 1.16 1.13 +0.30 27 43 192 0
30DEC26 122.50 C 0.00 0.00 0.00 0.82 +0.22 27 0 171 0
30DEC26 125.00 C 0.00 0.00 0.00 0.59 +0.16 27 0 526 0
30DEC26 127.50 C 0.00 0.00 0.00 0.42 +0.11 27 0 230 0
30DEC26 130.00 C 0.48 0.48 0.48 0.30 +0.08 27 1 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.21 +0.06 27 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 0.00 27 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 0.00 27 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 24.46 +2.03 27 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.99 +2.25 27 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.56 +2.20 27 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.20 +2.12 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.94 +2.00 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.82 +1.83 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.88 +1.64 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.15 +1.44 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.47 +1.12 26 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.17 +1.03 26 0 27 0
28JAN27 107.50 C 0.00 0.00 0.00 5.01 +0.79 26 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 4.07 +0.67 26 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.31 +0.57 26 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 2.66 +0.46 26 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 2.09 +0.34 26 0 15 0
28JAN27 120.00 C 1.75 1.75 1.60 1.70 +0.33 27 12 13 +12
28JAN27 122.50 C 0.00 0.00 0.00 1.35 +0.29 27 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 1.06 +0.25 27 0 1 0
28JAN27 127.50 C 0.00 0.00 0.00 0.79 +0.18 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.61 +0.16 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.54 +1.95 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.99 +1.93 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.56 +1.66 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.78 +1.91 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.77 +1.74 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.96 +1.62 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.31 +1.52 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.78 +1.62 28 0 0 0
30MAR27 102.50 C 8.91 8.91 8.91 9.16 +1.21 27 15 15 +15
30MAR27 105.00 C 0.00 0.00 0.00 7.97 +1.11 27 0 30 0
30MAR27 107.50 C 6.72 6.72 6.72 6.88 +0.96 27 15 45 +15
30MAR27 110.00 C 0.00 0.00 0.00 5.96 +0.92 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.08 +0.76 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.36 +0.71 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.70 +0.61 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.13 +0.53 27 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.64 +0.37 27 0 93 0
30MAR27 125.00 C 0.00 0.00 0.00 2.28 +0.41 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.91 +0.36 28 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.58 +0.30 28 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.35 +0.30 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.08 +0.21 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 0.89 +0.18 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.73 +0.15 28 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.59 +0.12 28 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.49 +0.11 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
30MAR27 150.00 C 0.54 0.54 0.54 0.32 +0.08 28 2 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 24.54 +1.42 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 22.39 +1.32 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.51 +1.35 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.73 +1.28 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.64 +1.84 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.03 +1.73 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.54 +2.05 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.75 +1.52 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.50 +1.45 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 10.34 +1.36 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 9.27 +1.28 27 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 8.28 +1.18 27 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 7.40 +1.13 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 6.56 +1.00 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.85 +0.99 28 0 30 0
29JUN27 120.00 C 4.85 4.85 4.85 5.28 +0.94 28 30 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.57 +0.78 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.02 +0.58 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.65 +0.69 28 0 0 0
29JUN27 130.00 C 2.75 2.75 2.75 3.21 +0.64 28 30 62 +30
29JUN27 132.50 C 0.00 0.00 0.00 2.78 +0.53 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.46 +0.53 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.21 +0.52 28 0 2 0
29JUN27 140.00 C 1.75 1.75 1.75 1.92 +0.46 28 30 61 +30
29JUN27 142.50 C 0.00 0.00 0.00 1.64 +0.39 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.45 +0.36 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.22 +0.29 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.07 +0.27 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.92 +0.23 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.79 +0.20 28 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 25.83 +1.31 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.97 +1.31 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.13 +1.22 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.41 +1.25 26 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 18.75 +1.11 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.22 +1.05 26 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.18 +1.76 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.51 +1.38 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.27 +1.30 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.20 +1.29 27 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 11.04 +0.99 27 0 4 0
29SEP27 110.00 C 0.00 0.00 0.00 10.00 +0.89 27 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 9.03 +0.74 27 0 0 0
29SEP27 115.00 C 8.20 8.20 8.20 8.16 +0.65 27 1 4 +1
29SEP27 117.50 C 0.00 0.00 0.00 7.46 +0.66 27 0 0 0
29SEP27 120.00 C 6.60 6.78 6.60 6.76 +0.55 27 12 35 +10
29SEP27 122.50 C 0.00 0.00 0.00 6.15 +0.56 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.58 +0.60 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.02 +0.57 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.61 +0.51 28 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 4.17 +0.47 28 0 4 0
29SEP27 135.00 C 3.76 3.76 3.76 3.60 +0.41 27 1 5 0
29SEP27 137.50 C 0.00 0.00 0.00 3.22 +0.34 27 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 2.90 +0.34 27 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 2.58 +0.32 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.28 +0.24 27 0 20 0
TOTAL CALL 1,216 10,723 +551
09OCT26 84.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 6 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 22 0
09OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.13 32 0 18 0
09OCT26 102.00 P 0.11 0.11 0.11 0.02 -0.26 30 1 0 -1
09OCT26 103.00 P 0.00 0.00 0.00 0.05 -0.49 29 0 15 0
09OCT26 104.00 P 0.40 0.40 0.20 0.14 -0.78 29 21 43 +9
09OCT26 105.00 P 0.53 0.53 0.53 0.31 -1.13 29 15 31 -15
09OCT26 106.00 P 0.89 0.89 0.89 0.63 -1.47 30 1 30 0
09OCT26 107.00 P 1.40 1.40 1.08 1.11 -1.82 30 72 60 +16
09OCT26 108.00 P 0.00 0.00 0.00 1.76 -1.95 31 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 2.49 -2.15 29 0 2 0
09OCT26 110.00 P 0.00 0.00 0.00 3.37 -2.24 29 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 4.32 -2.28 29 0 9 0
09OCT26 112.00 P 0.00 0.00 0.00 5.30 -2.30 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 6.30 -2.30 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 7.30 -2.30 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 8.30 -2.30 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 9.30 -2.30 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 10.30 -2.30 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 11.30 -2.30 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 12.30 -2.30 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 13.30 -2.30 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 14.30 -2.30 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 15.30 -2.30 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 16.30 -2.30 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 17.82 -1.78 151 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 18.85 -1.75 159 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 19.88 -1.72 167 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 20.91 -1.69 175 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 21.94 -1.66 182 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 94.00 P 0.04 0.04 0.04 0.01 -0.01 32 2 4 +2
16OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.07 27 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.03 -0.12 26 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.05 -0.20 25 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.09 -0.31 25 0 0 0
16OCT26 101.00 P 0.36 0.36 0.36 0.16 -0.45 25 1 0 -1
16OCT26 102.00 P 0.49 0.49 0.49 0.28 -0.60 25 8 20 +8
16OCT26 103.00 P 0.00 0.00 0.00 0.44 -0.79 25 0 117 0
16OCT26 104.00 P 0.84 0.84 0.84 0.67 -0.99 25 1 88 +1
16OCT26 105.00 P 1.11 1.11 1.03 0.98 -1.17 26 21 40 0
16OCT26 106.00 P 0.00 0.00 0.00 1.39 -1.35 26 0 0 0
16OCT26 107.00 P 2.25 2.25 2.25 1.89 -1.53 26 15 15 +15
16OCT26 108.00 P 2.45 2.45 2.45 2.48 -1.67 26 15 15 +15
16OCT26 109.00 P 0.00 0.00 0.00 3.07 -1.89 25 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 3.81 -2.01 25 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 4.62 -2.11 25 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.49 -2.18 25 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.40 -2.23 25 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.35 -2.26 25 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 8.32 -2.28 26 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 9.30 -2.30 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 10.30 -2.30 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 11.30 -2.30 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 12.30 -2.30 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 13.30 -2.30 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 14.30 -2.30 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.30 -2.30 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 16.30 -2.30 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 17.82 -1.78 72 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.85 -1.75 76 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 19.88 -1.72 80 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29OCT26 90.00 P 0.09 0.09 0.09 0.01 -0.02 27 2 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.05 26 0 144 0
29OCT26 95.00 P 0.25 0.27 0.25 0.08 -0.13 26 18 205 +18
29OCT26 97.50 P 0.41 0.41 0.41 0.21 -0.29 25 1 143 +1
29OCT26 100.00 P 0.80 0.80 0.68 0.49 -0.53 25 5 149 0
29OCT26 102.50 P 1.22 1.30 1.10 1.02 -0.82 25 92 233 +51
29OCT26 105.00 P 1.79 1.98 1.79 1.88 -1.15 26 52 303 +46
29OCT26 107.50 P 0.00 0.00 0.00 3.10 -1.40 26 0 188 0
29OCT26 110.00 P 0.00 0.00 0.00 4.70 -1.62 27 0 133 0
29OCT26 112.50 P 7.02 7.19 7.02 6.44 -1.99 25 2 132 +2
29OCT26 115.00 P 9.00 9.00 9.00 8.57 -2.14 25 3 186 0
29OCT26 117.50 P 11.50 11.50 11.50 10.88 -2.24 25 3 76 -1
29OCT26 120.00 P 0.00 0.00 0.00 13.31 -2.29 25 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 15.80 -2.30 0 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 18.85 -1.82 50 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 21.42 -1.68 56 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.96 -1.64 61 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 26.46 -1.64 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.96 -1.64 70 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.46 -1.64 74 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.96 -1.64 78 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.46 -1.64 81 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.96 -1.64 85 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.46 -1.64 88 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.95 -1.65 92 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.08 -0.08 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.17 -0.14 27 0 18 0
27NOV26 90.00 P 0.00 0.00 0.00 0.33 -0.24 27 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.60 -0.38 27 0 28 0
27NOV26 95.00 P 0.00 0.00 0.00 1.02 -0.54 27 0 111 0
27NOV26 97.50 P 2.00 2.02 1.76 1.61 -0.74 27 5 118 0
27NOV26 100.00 P 2.80 2.80 2.74 2.42 -0.97 27 30 216 +24
27NOV26 102.50 P 0.00 0.00 0.00 3.48 -1.10 27 0 84 0
27NOV26 105.00 P 0.00 0.00 0.00 4.78 -1.29 28 0 148 0
27NOV26 107.50 P 0.00 0.00 0.00 6.31 -1.47 28 0 138 0
27NOV26 110.00 P 8.44 8.44 8.44 8.06 -1.51 28 1 294 0
27NOV26 112.50 P 0.00 0.00 0.00 9.71 -1.89 27 0 206 0
27NOV26 115.00 P 0.00 0.00 0.00 11.77 -2.01 27 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.95 -2.10 27 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 16.23 -2.16 27 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 18.58 -2.23 27 0 60 0
27NOV26 125.00 P 22.99 22.99 22.99 21.41 -1.11 36 2 32 +2
27NOV26 127.50 P 0.00 0.00 0.00 23.84 -1.85 37 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 26.41 -1.73 41 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 28.75 -1.87 41 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.18 -1.91 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 33.70 -1.87 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.15 -1.90 46 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.66 -1.86 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.12 -1.97 50 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.61 -1.89 52 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.10 -1.89 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.11 27 0 6 0
30DEC26 85.00 P 0.55 0.56 0.55 0.30 -0.18 27 4 460 -4
30DEC26 87.50 P 0.77 0.77 0.77 0.51 -0.26 27 15 51 0
30DEC26 90.00 P 0.00 0.00 0.00 0.81 -0.37 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 1.24 -0.50 27 0 113 0
30DEC26 95.00 P 1.98 1.98 1.98 1.81 -0.65 27 2 240 0
30DEC26 97.50 P 0.00 0.00 0.00 2.55 -0.81 27 0 149 0
30DEC26 100.00 P 0.00 0.00 0.00 3.47 -0.94 27 0 298 0
30DEC26 102.50 P 0.00 0.00 0.00 4.58 -1.05 27 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 5.88 -1.18 28 0 234 0
30DEC26 107.50 P 7.64 7.64 7.64 7.37 -1.29 28 1 209 -1
30DEC26 110.00 P 9.65 9.65 9.65 9.04 -1.34 28 3 279 +3
30DEC26 112.50 P 11.20 11.20 11.20 10.55 -1.75 27 3 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.47 -1.88 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.53 -1.97 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.69 -2.05 27 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 19.49 -1.63 32 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 21.87 -1.60 34 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 24.30 -1.56 36 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 26.76 -1.52 37 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 29.19 -1.51 39 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 31.68 -1.47 41 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 34.14 -1.48 43 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 36.62 -1.49 45 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 39.06 -1.52 46 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 41.55 -1.54 48 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 44.03 -1.51 49 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 46.53 -1.48 51 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 49.02 -1.49 53 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 51.51 -1.65 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.01 -1.52 56 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.50 -1.48 58 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.99 -1.49 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.47 -1.53 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.97 -1.52 62 0 0 0
28JAN27 82.50 P 0.66 0.66 0.66 0.34 -0.17 27 5 5 +5
28JAN27 85.00 P 0.00 0.00 0.00 0.54 -0.25 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.85 -0.32 27 0 21 0
28JAN27 90.00 P 0.00 0.00 0.00 1.24 -0.43 27 0 77 0
28JAN27 92.50 P 0.00 0.00 0.00 1.75 -0.55 27 0 115 0
28JAN27 95.00 P 0.00 0.00 0.00 2.40 -0.70 27 0 4 0
28JAN27 97.50 P 0.00 0.00 0.00 3.21 -0.86 27 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.19 -0.83 27 0 7 0
28JAN27 102.50 P 0.00 0.00 0.00 5.34 -1.15 27 0 10 0
28JAN27 105.00 P 6.80 6.80 6.80 6.65 -1.11 28 10 22 +10
28JAN27 107.50 P 0.00 0.00 0.00 8.10 -1.23 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.68 -1.32 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.18 -1.67 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.04 -1.77 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.00 -1.89 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.08 -1.98 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.82 -1.51 31 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.11 -1.51 32 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.43 -1.66 33 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.79 -1.71 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.88 -0.30 28 0 0 0
30MAR27 85.00 P 1.74 1.74 1.74 1.26 -0.36 28 15 16 +15
30MAR27 87.50 P 0.00 0.00 0.00 1.72 -0.43 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.28 -0.51 28 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.93 -0.65 28 0 89 0
30MAR27 95.00 P 0.00 0.00 0.00 3.74 -0.75 28 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.66 -0.84 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.69 -1.01 28 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 6.89 -1.11 28 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.21 -1.22 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.64 -1.27 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.23 -1.07 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.52 -1.55 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.29 -1.62 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.13 -1.73 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.62 -1.27 30 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 20.72 -1.54 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.88 -1.50 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 25.09 -1.49 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 27.30 -1.53 32 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 29.58 -1.53 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.90 -1.56 33 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 34.26 -1.59 34 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 36.64 -1.62 34 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.13 -1.57 35 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 41.58 -1.53 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.04 -1.53 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.53 -1.56 39 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 49.02 -1.56 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.51 -1.65 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.01 -1.52 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.50 -1.54 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.99 -1.53 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.47 -1.55 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.97 -1.54 47 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.76 -0.29 28 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.24 -0.38 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.92 -0.34 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.60 -0.45 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.41 -0.49 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.23 -0.67 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.31 -0.68 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.31 -0.86 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.50 -0.97 28 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.80 -1.07 28 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 11.40 -1.03 29 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.55 -1.13 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 14.38 -0.96 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.22 -0.90 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 18.03 -1.29 30 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.91 -1.36 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.89 -1.36 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.92 -1.40 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.99 -1.43 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.12 -1.46 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 30.27 -1.51 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.48 -1.52 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.74 -1.52 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.02 -1.50 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.34 -1.53 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.71 -1.60 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.13 -1.60 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.60 -1.58 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.06 -1.58 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.51 -1.65 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.37 -0.46 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.95 -0.61 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.68 -0.65 28 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.46 -0.68 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.28 -0.72 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.25 -0.68 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.24 -0.76 28 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 8.32 -0.80 28 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 9.58 -0.81 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.89 -0.93 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.20 -1.23 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.71 -1.37 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.28 -1.33 28 0 42 0
29SEP27 115.00 P 0.00 0.00 0.00 17.17 -1.17 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.94 -1.25 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.79 -1.30 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.67 -1.32 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.68 -1.32 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.69 -1.37 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.77 -1.37 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.88 -1.40 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.02 -1.45 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.21 -1.58 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.45 -1.50 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.71 -1.48 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.97 -1.55 31 0 0 0
TOTAL PUT 447 9,842 +220
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$ 1.915
29OCT26 1.40 C 0.00 0.00 0.00 0.52 +0.03 64 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.47 +0.03 57 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.15 +0.02 42 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.12 +0.02 44 0 88 0
29OCT26 1.90 C 0.09 0.09 0.09 0.09 +0.02 43 24 120 +24
29OCT26 1.95 C 0.05 0.07 0.05 0.07 +0.02 44 28 157 +26
29OCT26 2.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.02 0.00 40 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 61 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 91 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 115 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 0.52 +0.03 0 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.48 +0.03 49 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.16 +0.01 42 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.13 +0.02 41 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.11 +0.01 42 0 65 0
27NOV26 2.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 71 0
27NOV26 2.10 C 0.00 0.00 0.00 0.06 +0.01 43 0 107 0
27NOV26 2.20 C 0.00 0.00 0.00 0.04 +0.01 44 0 257 0
27NOV26 2.30 C 0.00 0.00 0.00 0.03 +0.01 47 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.02 +0.01 47 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.36 +0.02 41 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 +0.02 43 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.22 +0.01 41 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.17 +0.01 42 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.15 +0.01 43 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.09 0.00 42 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 +0.01 43 0 321 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 +0.01 46 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 2.80 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 0.57 +0.01 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.46 +0.02 44 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.42 +0.01 43 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.17 +0.01 43 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.14 +0.01 43 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.12 +0.01 45 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 0.00 45 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 0.00 43 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 0.00 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 0.00 44 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 0.00 41 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.41 +0.02 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.27 +0.02 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.23 +0.01 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.20 +0.01 47 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.12 0.00 45 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.10 0.00 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.09 0.00 46 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.07 0.00 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.05 0.00 44 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.04 0.00 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.02 0.00 40 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 38 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 0.63 +0.02 48 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.09 0.00 46 0 50 0
29SEP27 3.10 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
TOTAL CALL 52 16,612 +50
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 50 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 295 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 -0.01 48 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.08 -0.02 47 0 147 0
29OCT26 1.95 P 0.00 0.00 0.00 0.10 -0.02 44 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.21 -0.03 46 0 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.30 -0.03 51 0 141 0
29OCT26 2.30 P 0.00 0.00 0.00 0.40 -0.03 62 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.50 -0.03 71 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.60 -0.03 80 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.70 -0.03 89 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.80 -0.03 97 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.90 -0.03 104 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.00 -0.03 111 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.10 -0.03 118 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.20 -0.03 125 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.30 -0.03 131 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.40 -0.03 137 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.50 -0.03 142 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 44 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 45 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 97 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.01 43 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.02 42 0 295 0
27NOV26 1.95 P 0.00 0.00 0.00 0.14 -0.02 43 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 265 0
27NOV26 2.10 P 0.00 0.00 0.00 0.24 -0.02 44 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.41 -0.03 48 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.50 -0.03 49 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.70 -0.03 61 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.80 -0.03 66 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.90 -0.03 72 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.00 -0.03 76 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.10 -0.03 81 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.20 -0.03 85 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.30 -0.03 89 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.40 -0.03 93 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.50 -0.03 97 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 0.00 44 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 +0.01 47 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 0.00 46 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 0.00 46 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 0.00 46 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.01 45 0 765 0
30DEC26 2.00 P 0.20 0.20 0.20 0.20 -0.01 43 1 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 -0.01 47 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 -0.02 46 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 -0.02 46 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 -0.03 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.03 45 0 632 0
30DEC26 2.60 P 0.00 0.00 0.00 0.70 -0.03 49 0 232 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 -0.03 54 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.90 -0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 -0.03 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 -0.03 66 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 -0.03 69 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.30 -0.03 72 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.40 -0.03 76 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.50 -0.03 79 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.59 -0.04 72 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.69 -0.04 75 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.79 -0.04 78 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.89 -0.04 81 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.99 -0.04 83 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.09 -0.04 86 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.19 -0.04 88 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.29 -0.04 90 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.39 -0.04 93 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.49 -0.04 95 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.59 -0.04 97 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.69 -0.04 99 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.37 -0.02 46 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.70 -0.03 44 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.90 -0.03 51 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 0.00 47 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 -0.01 45 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 -0.01 46 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 -0.01 46 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 0.00 46 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.17 -0.01 46 0 36 0
30MAR27 1.85 P 0.19 0.19 0.19 0.20 0.00 47 5 78 -4
30MAR27 1.90 P 0.00 0.00 0.00 0.22 -0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 0.00 46 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 0.00 46 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 -0.01 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.01 46 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 -0.01 47 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 -0.01 48 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 -0.01 48 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 -0.02 47 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 -0.02 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.91 -0.02 47 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.00 -0.03 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.10 -0.03 49 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 -0.03 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 -0.03 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 -0.03 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 -0.04 56 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.69 -0.04 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.79 -0.04 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.89 -0.04 62 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.99 -0.04 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.09 -0.04 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.19 -0.04 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.29 -0.04 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.39 -0.04 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.49 -0.04 72 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 0.00 46 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.15 0.00 46 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.16 -0.01 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.18 -0.01 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.21 -0.01 45 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 -0.01 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.26 -0.01 45 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 -0.02 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.31 -0.02 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.02 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 -0.02 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 -0.02 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 -0.03 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 -0.02 40 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 -0.03 39 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.94 -0.02 39 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 -0.03 36 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.12 -0.02 39 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.21 -0.02 38 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 -0.03 36 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.40 -0.03 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 -0.03 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 -0.04 38 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.69 -0.04 41 0 55 0
29SEP27 1.40 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 0.00 47 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.19 -0.01 47 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 -0.01 46 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.23 -0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.28 -0.01 46 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.30 -0.01 45 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.33 -0.01 45 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.60 0.00 46 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.67 -0.01 45 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 -0.01 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.99 -0.01 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.08 -0.01 46 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.16 -0.01 44 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.22 -0.04 37 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.32 -0.03 39 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.42 -0.01 42 0 175 0
TOTAL PUT 6 19,073 -4
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$ 32.940
09OCT26 21.00 C 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 11.44 -0.29 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 10.44 -0.29 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 9.44 -0.29 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 8.94 -0.29 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 8.44 -0.29 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 7.94 -0.29 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 7.44 -0.29 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 6.94 -0.29 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 6.44 -0.29 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 5.94 -0.29 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 5.45 -0.28 99 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 4.95 -0.28 90 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 4.45 -0.28 81 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 3.95 -0.28 72 0 0 -15
09OCT26 29.50 C 0.00 0.00 0.00 3.46 -0.28 74 0 28 0
09OCT26 30.00 C 0.00 0.00 0.00 2.97 -0.29 71 0 49 0
09OCT26 30.50 C 0.00 0.00 0.00 2.50 -0.22 71 0 101 0
09OCT26 31.00 C 0.00 0.00 0.00 2.12 -0.21 84 0 160 0
09OCT26 31.50 C 0.00 0.00 0.00 1.69 -0.16 79 0 110 0
09OCT26 32.00 C 0.00 0.00 0.00 1.31 -0.16 77 0 97 0
09OCT26 32.50 C 0.00 0.00 0.00 0.98 -0.16 76 0 166 0
09OCT26 33.00 C 0.00 0.00 0.00 0.70 -0.16 74 0 623 0
09OCT26 33.50 C 0.99 0.99 0.81 0.49 -0.13 74 58 20 +4
09OCT26 34.00 C 0.80 0.80 0.34 0.32 -0.12 73 39 29 -1
09OCT26 34.50 C 0.54 0.58 0.54 0.20 -0.10 73 30 46 0
09OCT26 35.00 C 0.32 0.32 0.10 0.12 -0.07 72 56 66 +17
09OCT26 35.50 C 0.28 0.28 0.28 0.08 -0.04 75 30 35 0
09OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.03 73 0 55 0
09OCT26 36.50 C 0.13 0.13 0.13 0.03 -0.02 77 30 60 +26
09OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.01 80 0 6 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 11.96 -0.28 102 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 11.46 -0.28 96 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.96 -0.28 90 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.46 -0.28 84 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.96 -0.28 78 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.46 -0.28 72 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.96 -0.28 65 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 8.46 -0.28 58 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.96 -0.28 46 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 7.46 -0.28 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.96 -0.29 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 6.47 -0.28 59 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.97 -0.29 54 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 5.48 -0.29 55 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 5.00 -0.28 57 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 4.52 -0.28 56 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 4.06 -0.27 57 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.61 -0.27 57 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 3.18 -0.26 57 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.77 -0.26 57 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 2.39 -0.24 57 0 30 0
16OCT26 31.50 C 0.00 0.00 0.00 2.08 -0.12 59 0 6 0
16OCT26 32.00 C 0.00 0.00 0.00 1.74 -0.13 58 0 57 0
16OCT26 32.50 C 0.00 0.00 0.00 1.45 -0.13 58 0 87 0
16OCT26 33.00 C 1.12 1.12 1.12 1.18 -0.13 57 14 53 +14
16OCT26 33.50 C 1.23 1.23 1.23 0.97 -0.11 58 9 111 0
16OCT26 34.00 C 0.72 0.74 0.72 0.77 -0.11 58 26 26 +26
16OCT26 34.50 C 0.94 1.01 0.94 0.61 -0.09 58 30 15 +15
16OCT26 35.00 C 0.70 0.70 0.70 0.48 -0.08 58 15 15 +15
16OCT26 35.50 C 0.69 0.69 0.57 0.37 -0.07 58 45 30 +30
16OCT26 36.00 C 0.50 0.59 0.50 0.28 -0.06 58 24 24 +24
16OCT26 36.50 C 0.43 0.43 0.43 0.21 -0.05 58 30 56 +30
16OCT26 37.00 C 0.31 0.31 0.31 0.15 -0.06 57 15 15 +15
16OCT26 37.50 C 0.00 0.00 0.00 0.11 -0.04 57 0 0 0
16OCT26 38.00 C 0.20 0.20 0.20 0.08 -0.04 57 12 18 0
16OCT26 38.50 C 0.19 0.19 0.19 0.06 -0.03 58 15 15 +15
16OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.01 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 61 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
16OCT26 42.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
16OCT26 43.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 10.98 -0.29 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.99 -0.28 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.99 -0.28 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.00 -0.28 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.03 -0.28 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.07 -0.28 49 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 5.15 -0.27 49 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 4.28 -0.27 49 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.48 -0.25 49 0 1,551 0
29OCT26 31.00 C 0.00 0.00 0.00 2.76 -0.24 49 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 2.11 -0.17 49 0 325 0
29OCT26 33.00 C 2.00 2.00 1.49 1.56 -0.19 48 129 309 +104
29OCT26 34.00 C 1.58 1.67 1.09 1.15 -0.16 48 131 205 +101
29OCT26 35.00 C 1.20 1.20 1.20 0.82 -0.13 48 18 394 +18
29OCT26 36.00 C 0.90 0.90 0.68 0.57 -0.11 49 69 273 -14
29OCT26 37.00 C 0.00 0.00 0.00 0.40 -0.07 49 0 318 0
29OCT26 38.00 C 0.37 0.40 0.37 0.28 -0.04 50 9 115 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 97 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 154 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 150 0
29OCT26 43.00 C 0.09 0.09 0.08 0.03 -0.01 51 60 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.06 -0.28 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.08 -0.29 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.12 -0.29 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.17 -0.30 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.26 -0.30 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.38 -0.30 46 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 5.44 -0.41 42 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 4.70 -0.38 44 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 4.07 -0.29 47 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 3.34 -0.26 45 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 2.77 -0.26 45 0 136 0
27NOV26 33.00 C 2.24 2.24 2.24 2.28 -0.25 45 1 102 0
27NOV26 34.00 C 2.28 2.28 1.82 1.86 -0.23 45 35 68 -1
27NOV26 35.00 C 1.85 1.85 1.85 1.50 -0.21 46 15 68 0
27NOV26 36.00 C 1.56 1.56 1.16 1.20 -0.19 46 25 65 0
27NOV26 37.00 C 0.92 0.92 0.92 0.95 -0.17 46 3 43 -3
27NOV26 38.00 C 0.00 0.00 0.00 0.74 -0.15 46 0 120 0
27NOV26 39.00 C 0.58 0.58 0.58 0.58 -0.13 46 1 162 0
27NOV26 40.00 C 0.00 0.00 0.00 0.47 -0.08 47 0 205 0
27NOV26 41.00 C 0.49 0.49 0.49 0.36 -0.07 47 15 95 -15
27NOV26 42.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 253 0
27NOV26 45.00 C 0.22 0.22 0.22 0.12 -0.04 47 5 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 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
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.16 -0.28 44 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 10.21 -0.28 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.28 -0.28 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.38 -0.28 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.52 -0.27 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.50 -0.25 38 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 5.92 -0.26 44 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 5.04 -0.24 41 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.53 -0.10 44 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 3.92 -0.10 44 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.27 -0.20 42 0 60 0
30DEC26 33.00 C 2.73 2.73 2.73 2.79 -0.19 42 18 45 +18
30DEC26 34.00 C 2.59 2.59 2.59 2.37 -0.17 43 1 15 +1
30DEC26 35.00 C 2.29 2.37 2.29 2.00 -0.16 43 19 56 +13
30DEC26 36.00 C 0.00 0.00 0.00 1.67 -0.15 43 0 159 0
30DEC26 37.00 C 0.00 0.00 0.00 1.39 -0.13 43 0 120 0
30DEC26 38.00 C 0.00 0.00 0.00 1.15 -0.12 43 0 100 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 -0.10 43 0 67 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.09 43 0 142 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 -0.08 44 0 112 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 -0.04 44 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.04 44 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
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 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 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
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.27 -0.28 43 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.35 -0.27 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.45 -0.27 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.59 -0.26 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.76 -0.26 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.77 -0.24 38 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 6.24 -0.23 43 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 5.54 -0.06 43 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 4.90 -0.07 43 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 4.19 -0.19 41 0 30 0
28JAN27 32.00 C 0.00 0.00 0.00 3.67 -0.18 41 0 69 0
28JAN27 33.00 C 3.63 3.63 3.06 3.20 -0.17 42 56 101 +35
28JAN27 34.00 C 2.93 3.09 2.93 2.77 -0.16 42 21 48 +15
28JAN27 35.00 C 0.00 0.00 0.00 2.39 -0.15 42 0 22 0
28JAN27 36.00 C 0.00 0.00 0.00 2.06 -0.13 42 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.76 -0.12 42 0 21 0
28JAN27 38.00 C 0.00 0.00 0.00 1.51 -0.10 42 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 1.28 -0.10 42 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 1.09 -0.08 42 0 15 0
28JAN27 41.00 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.80 - 43 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 11.55 -0.26 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.67 -0.27 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.83 -0.26 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.02 -0.25 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.26 -0.24 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.31 -0.21 38 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 6.63 -0.22 39 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 6.01 -0.20 40 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 5.42 -0.20 40 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 5.03 -0.04 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 4.38 -0.18 40 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 3.92 -0.17 41 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 3.50 -0.15 41 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 3.12 -0.14 41 0 105 0
30MAR27 36.00 C 0.00 0.00 0.00 2.77 -0.13 41 0 66 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.12 41 0 175 0
30MAR27 38.00 C 0.00 0.00 0.00 2.18 -0.11 41 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 1.92 -0.10 41 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 1.69 -0.10 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 1.54 -0.04 42 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 -0.08 42 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.19 -0.03 42 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.04 -0.06 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 0.91 -0.06 42 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 0.77 -0.05 42 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 -0.03 42 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 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 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.96 -0.27 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.15 -0.27 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.37 -0.26 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.62 -0.25 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.90 -0.25 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.98 -0.24 38 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 7.36 -0.23 38 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 6.77 -0.23 39 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 6.41 -0.03 41 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 5.71 -0.21 39 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 5.23 -0.20 39 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 4.93 -0.04 41 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 4.37 -0.18 40 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.98 -0.18 40 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 3.63 -0.17 40 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 3.30 -0.16 40 0 210 0
29JUN27 38.00 C 2.80 2.80 2.80 3.00 -0.15 40 15 90 +15
29JUN27 39.00 C 0.00 0.00 0.00 2.73 -0.14 40 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 2.47 -0.14 40 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 2.31 -0.06 41 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.10 -0.05 41 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 1.90 -0.05 41 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 1.72 -0.05 41 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 1.55 -0.10 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.40 -0.10 41 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 1.27 -0.05 41 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.15 -0.08 41 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.00 -0.08 40 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 0.91 -0.06 41 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.57 -0.02 41 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 12.38 -0.26 40 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.61 -0.25 40 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.87 -0.25 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.16 -0.25 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.48 -0.25 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.84 -0.24 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.99 -0.22 38 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 7.43 -0.22 38 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 6.90 -0.21 38 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 6.41 -0.20 39 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 5.94 -0.20 39 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 5.51 -0.18 39 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 5.10 -0.18 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 4.72 -0.17 39 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.36 -0.17 39 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 4.03 -0.16 39 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 3.72 -0.15 39 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 3.43 -0.15 39 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 3.17 -0.13 39 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 2.92 -0.13 39 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 2.69 -0.13 40 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 2.56 -0.12 40 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 2.36 -0.11 40 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 2.17 -0.04 40 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.00 -0.04 40 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 1.84 -0.10 40 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.69 -0.09 40 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 1.56 -0.08 40 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.43 -0.08 40 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.16 -0.07 40 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.94 -0.03 40 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.64 -0.03 40 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
TOTAL CALL 1,124 16,170 +502
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 147 0 11 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 23 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
09OCT26 29.50 P 0.00 0.00 0.00 0.02 0.00 78 0 54 0
09OCT26 30.00 P 0.00 0.00 0.00 0.03 0.00 73 0 139 0
09OCT26 30.50 P 0.10 0.10 0.10 0.06 0.00 73 20 180 +20
09OCT26 31.00 P 0.16 0.16 0.12 0.11 0.00 72 38 306 +8
09OCT26 31.50 P 0.00 0.00 0.00 0.19 0.00 71 0 156 0
09OCT26 32.00 P 0.34 0.34 0.13 0.32 +0.02 72 26 211 +21
09OCT26 32.50 P 0.49 0.49 0.22 0.49 +0.03 71 22 166 +16
09OCT26 33.00 P 0.43 0.71 0.32 0.72 +0.04 71 65 83 +53
09OCT26 33.50 P 0.63 0.78 0.44 1.00 +0.06 69 91 121 +91
09OCT26 34.00 P 0.87 0.87 0.71 1.33 +0.07 68 133 136 +121
09OCT26 34.50 P 1.30 1.80 0.88 1.70 +0.08 64 125 78 +22
09OCT26 35.00 P 1.17 1.23 1.17 2.18 +0.15 73 29 29 +11
09OCT26 35.50 P 1.73 1.76 1.73 2.62 +0.15 71 25 28 -25
09OCT26 36.00 P 0.00 0.00 0.00 3.09 +0.16 71 0 149 0
09OCT26 36.50 P 0.00 0.00 0.00 3.58 +0.26 74 0 27 0
09OCT26 37.00 P 0.00 0.00 0.00 4.07 +0.27 75 0 45 0
09OCT26 37.50 P 0.00 0.00 0.00 4.56 +0.27 0 0 15 0
09OCT26 38.00 P 0.00 0.00 0.00 5.06 +0.28 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 5.56 +0.28 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 6.06 +0.28 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 6.56 +0.28 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 7.06 +0.28 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 7.56 +0.28 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 8.06 +0.28 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 8.56 +0.28 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 9.06 +0.28 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 9.56 +0.28 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 10.06 +0.28 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 10.56 +0.28 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 11.06 +0.28 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 11.56 +0.28 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 12.06 +0.28 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 12.56 +0.28 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
16OCT26 29.00 P 0.09 0.09 0.09 0.10 +0.01 58 1 1 +1
16OCT26 29.50 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
16OCT26 30.00 P 0.20 0.20 0.20 0.22 +0.02 57 5 455 +5
16OCT26 30.50 P 0.24 0.24 0.24 0.32 +0.03 58 17 32 +17
16OCT26 31.00 P 0.31 0.31 0.31 0.43 +0.03 57 15 45 0
16OCT26 31.50 P 0.41 0.41 0.41 0.57 +0.03 57 15 74 0
16OCT26 32.00 P 0.62 0.62 0.43 0.74 +0.04 56 62 110 +60
16OCT26 32.50 P 0.67 0.67 0.67 0.93 +0.03 55 15 82 0
16OCT26 33.00 P 0.00 0.00 0.00 1.19 +0.05 56 0 66 0
16OCT26 33.50 P 0.00 0.00 0.00 1.46 +0.05 56 0 30 0
16OCT26 34.00 P 1.27 1.56 1.27 1.77 +0.06 56 27 37 +11
16OCT26 34.50 P 1.58 1.58 1.58 2.11 +0.08 56 4 4 +4
16OCT26 35.00 P 2.07 2.07 1.71 2.50 +0.17 57 29 29 +29
16OCT26 35.50 P 2.05 2.05 2.05 2.91 +0.21 58 15 15 +15
16OCT26 36.00 P 0.00 0.00 0.00 3.31 +0.21 57 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 3.74 +0.22 57 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.19 +0.23 57 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 4.65 +0.24 57 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.12 +0.25 57 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 5.60 +0.26 57 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.08 +0.26 56 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 6.57 +0.27 56 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.07 +0.28 59 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 7.56 +0.27 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.06 +0.28 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 8.56 +0.28 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.06 - 0 0 0 -
16OCT26 42.50 P 0.00 0.00 0.00 9.56 - 0 0 0 -
16OCT26 43.00 P 0.00 0.00 0.00 10.06 - 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 0.00 0.00 0.00 0.01 0.00 60 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 52 0 118 0
29OCT26 26.00 P 0.07 0.07 0.07 0.04 0.00 51 1 183 -1
29OCT26 27.00 P 0.00 0.00 0.00 0.08 0.00 50 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 127 0
29OCT26 30.00 P 0.33 0.33 0.33 0.49 +0.03 50 1 364 -1
29OCT26 31.00 P 0.00 0.00 0.00 0.79 +0.05 50 0 288 0
29OCT26 32.00 P 1.20 1.20 1.20 1.17 +0.06 51 15 408 0
29OCT26 33.00 P 1.24 1.24 1.24 1.66 +0.09 51 15 156 0
29OCT26 34.00 P 1.92 1.92 1.65 2.25 +0.13 51 102 324 +72
29OCT26 35.00 P 2.18 2.24 2.18 2.86 +0.08 50 71 200 +71
29OCT26 36.00 P 0.00 0.00 0.00 3.60 +0.18 50 0 346 0
29OCT26 37.00 P 0.00 0.00 0.00 4.41 +0.20 50 0 210 0
29OCT26 38.00 P 0.00 0.00 0.00 5.28 +0.07 50 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.27 +0.14 55 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.32 +0.24 64 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 8.29 +0.23 68 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 9.07 +0.27 50 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 10.22 +0.43 73 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 11.06 +0.28 0 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 12.06 +0.28 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 13.06 +0.28 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 14.06 +0.28 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 15.06 +0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.06 +0.28 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.06 +0.28 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.56 +0.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.06 +0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.56 +0.28 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.56 +0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.06 +0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.56 +0.28 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.06 +0.28 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.56 +0.28 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.06 +0.28 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.56 +0.28 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.56 +0.28 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.06 +0.28 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.56 +0.28 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.06 +0.28 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.56 +0.28 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.06 +0.28 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.56 +0.28 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 67.06 +0.28 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 0.00 48 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 60 0
27NOV26 27.00 P 0.49 0.49 0.49 0.33 -0.02 47 15 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 59 0
27NOV26 29.00 P 0.00 0.00 0.00 0.74 -0.01 47 0 83 0
27NOV26 30.00 P 0.00 0.00 0.00 1.04 0.00 47 0 163 0
27NOV26 31.00 P 0.00 0.00 0.00 1.40 0.00 48 0 339 0
27NOV26 32.00 P 0.00 0.00 0.00 1.84 +0.02 48 0 597 0
27NOV26 33.00 P 1.92 2.43 1.92 2.34 +0.02 48 10 180 +1
27NOV26 34.00 P 2.81 2.81 2.40 2.92 +0.04 48 55 172 +46
27NOV26 35.00 P 3.02 3.02 3.02 3.58 +0.07 49 12 78 0
27NOV26 36.00 P 0.00 0.00 0.00 4.29 +0.22 49 0 180 0
27NOV26 37.00 P 0.00 0.00 0.00 4.90 -0.03 47 0 48 0
27NOV26 38.00 P 0.00 0.00 0.00 5.69 -0.04 47 0 120 0
27NOV26 39.00 P 0.00 0.00 0.00 6.72 +0.16 52 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 7.39 +0.18 47 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 8.54 +0.20 56 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 9.21 +0.21 47 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 10.22 +0.29 51 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 11.11 +0.24 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.08 +0.25 46 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 13.07 +0.26 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.37 +0.17 70 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 15.06 +0.28 0 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 16.06 +0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.06 +0.28 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.56 +0.28 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.06 +0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.56 +0.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.56 +0.28 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.06 +0.28 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.56 +0.28 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.06 +0.28 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.56 +0.28 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.06 +0.28 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.56 +0.28 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.56 +0.28 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.06 +0.28 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.56 +0.28 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.06 +0.28 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.56 +0.28 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.06 +0.28 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.56 +0.28 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 67.06 +0.28 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 0.00 44 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 0.00 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 115 0
30DEC26 27.00 P 0.68 0.68 0.68 0.58 +0.02 44 15 60 0
30DEC26 28.00 P 0.00 0.00 0.00 0.80 +0.03 44 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 1.08 +0.04 45 0 90 0
30DEC26 30.00 P 1.39 1.39 1.39 1.42 +0.05 45 4 63 +4
30DEC26 31.00 P 1.83 1.83 1.83 1.82 +0.06 45 15 216 +15
30DEC26 32.00 P 2.26 2.26 2.26 2.28 +0.08 45 15 175 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 +0.09 45 0 137 0
30DEC26 34.00 P 3.16 3.16 3.16 3.38 +0.11 46 1 59 0
30DEC26 35.00 P 0.00 0.00 0.00 4.01 +0.13 46 0 237 0
30DEC26 36.00 P 0.00 0.00 0.00 4.69 +0.14 46 0 204 0
30DEC26 37.00 P 0.00 0.00 0.00 5.27 0.00 44 0 156 0
30DEC26 38.00 P 0.00 0.00 0.00 6.21 +0.18 47 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 7.02 +0.18 48 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 7.88 +0.43 49 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 8.54 +0.20 45 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 9.39 +0.22 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.29 +0.23 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 11.22 +0.24 44 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.16 +0.25 44 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 13.12 +0.25 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.37 +0.17 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.07 +0.26 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.06 +0.27 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.06 +0.28 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.56 +0.28 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.06 +0.28 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.56 +0.28 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.56 +0.28 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.06 +0.28 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.56 +0.28 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.06 +0.28 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.56 +0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.06 +0.28 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.56 +0.28 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.56 +0.28 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.06 +0.28 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.56 +0.28 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.06 +0.28 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.56 +0.28 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.06 +0.28 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.56 +0.28 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 67.06 +0.28 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.42 +0.03 43 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.79 +0.03 43 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.06 +0.05 44 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 1.37 +0.06 44 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 1.73 +0.07 44 0 30 0
28JAN27 31.00 P 1.93 1.93 1.93 2.15 +0.08 44 8 50 +8
28JAN27 32.00 P 0.00 0.00 0.00 2.62 +0.09 44 0 26 0
28JAN27 33.00 P 0.00 0.00 0.00 3.14 +0.11 44 0 59 0
28JAN27 34.00 P 3.63 3.63 3.63 3.73 +0.13 45 15 60 +15
28JAN27 35.00 P 3.84 3.84 3.84 4.35 +0.15 45 10 25 +10
28JAN27 36.00 P 0.00 0.00 0.00 5.02 +0.15 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.57 +0.16 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.30 +0.17 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.08 +0.19 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.88 +0.20 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.71 +0.21 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.56 - 43 0 0 -
30MAR27 22.00 P 0.53 0.53 0.53 0.28 +0.02 42 40 160 +40
30MAR27 23.00 P 0.63 0.63 0.63 0.39 +0.02 42 15 30 +15
30MAR27 24.00 P 0.00 0.00 0.00 0.55 +0.03 43 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.95 +0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 +0.05 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 +0.07 43 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 +0.07 43 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 +0.09 43 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 2.72 +0.09 43 0 160 0
30MAR27 32.00 P 0.00 0.00 0.00 3.23 +0.11 43 0 433 0
30MAR27 33.00 P 0.00 0.00 0.00 3.75 +0.12 43 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 4.34 +0.13 43 0 48 0
30MAR27 35.00 P 4.74 4.74 4.74 4.94 +0.14 44 15 51 +10
30MAR27 36.00 P 0.00 0.00 0.00 5.61 +0.15 44 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 6.29 +0.34 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 +0.18 44 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 7.79 +0.19 45 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 8.33 +0.19 42 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 9.13 +0.20 42 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 9.94 +0.21 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.79 +0.22 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.64 +0.22 42 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.53 +0.24 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.43 +0.24 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.37 +0.17 43 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 15.27 +0.25 42 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 16.21 +0.26 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.16 +0.26 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.58 +0.27 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.06 +0.28 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.56 +0.28 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.56 +0.28 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.06 +0.28 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.56 +0.28 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.06 +0.28 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.56 +0.28 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.06 +0.28 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.56 +0.28 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.56 +0.28 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.06 +0.28 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.56 +0.28 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.06 +0.28 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.56 +0.28 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.06 +0.28 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.56 +0.28 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 67.06 +0.28 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.88 +0.02 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.14 +0.03 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.42 +0.03 41 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.73 +0.04 42 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.09 +0.05 42 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 +0.06 42 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.91 +0.06 42 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 3.37 +0.07 42 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 3.89 +0.08 42 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.42 +0.09 42 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 5.01 +0.10 42 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 5.62 +0.11 42 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 6.27 +0.13 43 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 6.95 +0.13 43 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 7.64 +0.13 43 0 180 0
29JUN27 39.00 P 0.00 0.00 0.00 8.15 +0.15 41 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.88 +0.15 41 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 9.64 +0.17 41 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 10.43 +0.17 41 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 11.23 +0.17 41 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 12.05 +0.19 41 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 12.91 +0.20 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 13.76 +0.19 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 14.63 +0.20 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.53 +0.22 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.44 +0.22 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.35 +0.23 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.70 +0.24 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.11 +0.27 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.56 +0.27 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.56 +0.28 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.06 +0.28 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.56 +0.28 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.06 +0.28 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.56 +0.28 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.06 +0.28 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.56 +0.28 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.56 +0.28 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.06 +0.28 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.56 +0.28 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.06 +0.28 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.56 +0.28 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.06 +0.28 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.56 +0.28 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 67.06 +0.28 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.97 +0.03 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.51 +0.03 41 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.81 +0.04 41 0 30 0
29SEP27 27.00 P 0.00 0.00 0.00 2.17 +0.05 41 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 2.53 +0.05 41 0 60 0
29SEP27 29.00 P 0.00 0.00 0.00 2.97 +0.07 41 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 3.41 +0.07 41 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.90 +0.09 41 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.42 +0.09 41 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.95 +0.09 41 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 5.55 +0.11 41 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 6.15 +0.10 42 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 6.79 +0.33 42 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 7.25 -0.09 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 7.92 +0.13 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 8.61 +0.15 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 9.34 +0.15 40 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 10.08 +0.15 40 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 10.83 +0.16 40 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 11.98 +0.18 43 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 12.43 +0.18 40 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 13.24 +0.18 40 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 14.08 +0.20 40 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 14.94 +0.20 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 15.80 +0.20 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.68 +0.21 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.57 +0.22 40 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 19.86 +0.24 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.21 +0.25 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.61 +0.26 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.06 +0.27 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.56 +0.28 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.06 +0.28 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.56 +0.28 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.06 +0.28 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.56 +0.28 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.06 +0.28 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.56 +0.28 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.56 +0.28 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.06 +0.28 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.56 +0.28 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.06 +0.28 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.56 +0.28 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.06 +0.28 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 64.56 +0.28 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 67.06 +0.28 0 0 0 0
TOTAL PUT 1,229 18,762 +785
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$ 33.960
29OCT26 24.00 C 0.00 0.00 0.00 10.02 +0.19 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.03 +0.20 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.03 +0.20 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.04 +0.20 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.02 +0.18 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.03 +0.17 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.06 +0.16 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.14 +0.15 30 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.30 +0.12 30 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 1.58 +0.09 30 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 1.01 +0.08 29 0 160 0
29OCT26 35.00 C 0.72 0.72 0.72 0.58 +0.03 29 8 213 +8
29OCT26 36.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 279 0
29OCT26 37.00 C 0.15 0.15 0.15 0.16 0.00 29 2 231 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 0.04 +0.01 30 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 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 43 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 55 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.13 +0.24 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.14 +0.24 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.19 +0.36 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.19 +0.35 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.16 +0.17 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.23 +0.16 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.36 +0.15 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 3.55 +0.13 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.84 +0.11 31 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 2.19 +0.11 31 0 45 0
27NOV26 34.00 C 1.82 1.82 1.82 1.65 +0.11 31 15 116 +3
27NOV26 35.00 C 0.00 0.00 0.00 1.18 +0.06 30 0 115 0
27NOV26 36.00 C 0.00 0.00 0.00 0.84 +0.04 30 0 240 0
27NOV26 37.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 241 0
27NOV26 38.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 176 0
27NOV26 39.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 121 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 126 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 +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 0.05 +0.01 32 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 10.25 +0.36 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.29 +0.37 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.34 +0.36 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.41 +0.35 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.50 +0.27 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.52 +0.14 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.71 +0.12 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.97 +0.11 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.33 +0.11 32 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.70 +0.08 32 0 32 0
30DEC26 34.00 C 2.30 2.30 2.30 2.17 +0.12 31 30 217 +11
30DEC26 35.00 C 0.00 0.00 0.00 1.73 +0.09 31 0 185 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 +0.03 31 0 207 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 179 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 +0.02 31 0 276 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 0.44 +0.01 31 0 146 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 201 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 +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 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 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 10.37 +0.36 41 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 9.43 +0.36 39 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.50 +0.35 38 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.60 +0.34 36 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.73 +0.28 35 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.77 +0.13 32 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.00 +0.11 32 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.30 +0.10 32 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.69 +0.10 32 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.09 +0.09 32 0 15 0
28JAN27 34.00 C 2.74 2.74 2.74 2.56 +0.08 32 15 162 +15
28JAN27 35.00 C 0.00 0.00 0.00 2.09 +0.06 31 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.69 +0.05 31 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.36 +0.03 31 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
28JAN27 39.00 C 0.97 0.97 0.97 0.87 +0.02 31 15 60 0
28JAN27 40.00 C 0.77 0.77 0.77 0.69 +0.01 31 15 90 +15
28JAN27 41.00 C 0.61 0.61 0.61 0.54 +0.01 31 15 15 +15
28JAN27 42.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.67 +0.36 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.77 +0.35 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.90 +0.34 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.06 +0.33 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.25 +0.31 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.49 +0.27 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.63 +0.10 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.97 +0.08 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.40 +0.06 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.85 +0.07 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.33 +0.06 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.87 +0.05 33 0 15 0
30MAR27 36.00 C 2.50 2.50 2.50 2.45 +0.04 32 100 115 +100
30MAR27 37.00 C 0.00 0.00 0.00 2.08 +0.03 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.76 +0.02 32 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.50 +0.02 32 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.27 +0.01 32 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.13 +0.07 33 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 +0.05 33 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 0.00 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.01 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 +0.02 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 0.00 33 0 30 0
30MAR27 50.00 C 0.32 0.32 0.32 0.21 -0.01 33 8 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 36 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 42 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 11.03 +0.35 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.16 +0.32 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.31 +0.28 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.49 +0.23 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.71 +0.22 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.98 +0.22 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.11 +0.21 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.49 +0.21 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.92 +0.21 33 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.38 +0.20 33 0 0 0
29JUN27 34.00 C 4.29 4.29 4.29 4.03 +0.21 34 30 68 +30
29JUN27 35.00 C 0.00 0.00 0.00 3.46 +0.19 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.07 +0.15 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 2.72 +0.15 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.41 +0.14 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.15 +0.16 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 1.88 +0.15 34 0 177 0
29JUN27 41.00 C 0.00 0.00 0.00 1.64 +0.14 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.44 +0.14 34 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.25 +0.13 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.06 +0.08 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 0.95 +0.12 34 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 0.82 +0.10 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.71 +0.09 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.61 +0.08 33 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.46 +0.07 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 +0.06 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 11.17 +0.35 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.36 +0.34 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.57 +0.32 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.82 +0.31 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.12 +0.31 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.45 +0.28 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.80 +0.19 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.21 +0.18 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.66 +0.17 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.19 +0.19 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.71 +0.14 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.28 +0.12 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 3.90 +0.09 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.56 +0.09 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.23 +0.07 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.96 +0.07 36 0 0 0
29SEP27 40.00 C 2.62 2.62 2.62 2.69 +0.07 36 8 8 +8
29SEP27 41.00 C 0.00 0.00 0.00 2.45 -0.01 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.31 +0.07 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.10 +0.07 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.89 +0.05 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.73 +0.04 37 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 1.58 +0.10 37 0 15 0
TOTAL CALL 261 11,305 +205
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 32 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 76 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 84 0
29OCT26 32.00 P 0.29 0.29 0.29 0.28 -0.07 30 30 326 +30
29OCT26 33.00 P 0.54 0.54 0.54 0.57 -0.10 30 12 312 -12
29OCT26 34.00 P 0.00 0.00 0.00 0.99 -0.16 30 0 210 0
29OCT26 35.00 P 0.00 0.00 0.00 1.58 -0.17 30 0 328 0
29OCT26 36.00 P 0.00 0.00 0.00 2.31 -0.17 29 0 136 0
29OCT26 37.00 P 0.00 0.00 0.00 3.16 -0.17 30 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 4.08 -0.17 30 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 5.04 -0.18 0 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 6.04 -0.37 0 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 7.04 -0.40 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 8.04 -0.42 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 9.04 -0.42 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 10.04 -0.43 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.04 -0.43 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.04 -0.33 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.04 -0.33 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.04 -0.41 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.04 -0.33 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.04 -0.33 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.54 -0.33 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.04 -0.33 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.54 -0.33 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.04 -0.33 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 82 0
27NOV26 31.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 142 0
27NOV26 32.00 P 0.00 0.00 0.00 0.75 -0.06 32 0 99 0
27NOV26 33.00 P 0.00 0.00 0.00 1.12 -0.08 32 0 103 0
27NOV26 34.00 P 1.51 1.51 1.51 1.55 -0.13 31 14 128 +14
27NOV26 35.00 P 0.00 0.00 0.00 2.09 -0.17 31 0 103 0
27NOV26 36.00 P 2.67 2.70 2.67 2.78 -0.12 31 30 145 -7
27NOV26 37.00 P 0.00 0.00 0.00 3.52 -0.14 31 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 4.33 -0.15 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 5.20 -0.16 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 6.11 -0.33 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 7.07 -0.39 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 8.04 -0.43 0 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 9.04 -0.46 0 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 10.04 -0.46 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 11.04 -0.46 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.04 -0.46 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.04 -0.46 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.04 -0.46 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.04 -0.46 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.04 -0.46 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.54 -0.46 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.04 -0.46 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.54 -0.46 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.04 -0.46 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.05 32 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.06 32 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 -0.08 32 0 209 0
30DEC26 32.00 P 1.11 1.15 1.11 1.14 -0.09 32 40 156 +25
30DEC26 33.00 P 0.00 0.00 0.00 1.54 -0.12 32 0 72 0
30DEC26 34.00 P 1.90 1.95 1.90 1.99 -0.14 32 30 2,533 -8
30DEC26 35.00 P 2.48 2.48 2.48 2.52 -0.16 31 15 235 -9
30DEC26 36.00 P 3.08 3.08 3.08 3.17 -0.14 32 15 160 +15
30DEC26 37.00 P 0.00 0.00 0.00 3.87 -0.15 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.63 -0.16 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 -0.16 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 -0.30 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 7.14 -0.35 30 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 8.06 -0.41 28 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.07 -0.43 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 -0.45 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 -0.46 0 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 12.04 -0.46 0 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 13.04 -0.46 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.04 -0.46 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.04 -0.46 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.04 -0.46 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.54 -0.46 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.04 -0.46 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.54 -0.46 0 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 26.04 -0.46 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.54 -0.46 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.04 -0.45 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.54 -0.45 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 36.04 -0.45 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.54 -0.45 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.04 -0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.54 -0.45 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.04 -0.45 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.54 -0.45 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.04 -0.45 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.54 -0.45 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.04 -0.45 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.54 -0.45 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.54 -0.05 32 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.78 -0.06 32 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.07 -0.08 32 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 1.43 -0.10 32 0 45 0
28JAN27 33.00 P 0.00 0.00 0.00 1.84 -0.12 32 0 60 0
28JAN27 34.00 P 2.24 2.25 2.21 2.29 -0.14 32 60 70 +60
28JAN27 35.00 P 0.00 0.00 0.00 2.82 -0.15 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.57 -0.03 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.14 -0.15 32 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.86 -0.16 32 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.64 -0.16 32 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.47 -0.27 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.28 -0.33 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.16 -0.35 30 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.09 -0.41 30 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.05 -0.45 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.97 -0.07 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.26 -0.09 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.60 -0.10 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.98 -0.12 33 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.41 -0.12 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.88 -0.14 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.41 -0.15 32 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 4.01 -0.18 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.65 -0.18 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.38 -0.16 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 6.06 -0.28 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.83 -0.30 32 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.62 -0.31 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.46 -0.32 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.32 -0.33 31 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.21 -0.34 31 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 11.12 -0.38 30 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 12.07 -0.43 30 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 13.09 -0.41 33 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.06 -0.44 33 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 15.04 -0.46 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.04 -0.46 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.54 -0.46 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.04 -0.46 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.54 -0.46 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.04 -0.46 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.54 -0.46 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.04 -0.46 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.54 -0.45 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.04 -0.45 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.54 -0.45 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.04 -0.45 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.54 -0.45 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.04 -0.45 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.54 -0.45 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.04 -0.45 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.52 +0.03 34 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.70 +0.03 34 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.91 +0.03 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.18 +0.04 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.48 +0.03 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.82 +0.04 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.18 -0.01 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.60 -0.03 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.04 -0.08 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.52 -0.10 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.06 +0.07 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.58 -0.23 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.20 -0.22 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.85 -0.24 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.52 -0.25 31 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.24 -0.25 31 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.97 -0.27 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.74 -0.28 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.53 -0.29 30 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.34 -0.30 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 11.16 -0.32 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 12.00 -0.33 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.88 -0.32 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.75 -0.33 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.64 -0.33 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.54 -0.34 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.45 -0.33 24 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.75 -0.35 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.09 -0.41 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.85 -0.15 33 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 26.26 -0.24 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.68 -0.32 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.10 -0.40 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.54 -0.45 0 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 1.05 -0.02 38 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.32 -0.02 38 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.60 -0.03 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.94 -0.04 38 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 2.30 -0.04 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.72 -0.05 38 0 12 0
29SEP27 30.00 P 0.00 0.00 0.00 3.15 -0.05 38 0 23 0
29SEP27 31.00 P 0.00 0.00 0.00 3.64 -0.06 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.14 -0.07 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.66 -0.11 38 0 9 0
29SEP27 34.00 P 0.00 0.00 0.00 5.22 -0.13 38 0 3 0
29SEP27 35.00 P 0.00 0.00 0.00 5.81 -0.15 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.24 -0.39 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.10 -0.19 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.79 -0.21 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.51 -0.22 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.24 -0.23 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.99 -0.26 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.77 -0.28 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.55 -0.29 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 12.37 -0.30 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.18 -0.32 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 14.03 -0.30 39 0 4 0
TOTAL PUT 246 10,288 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 60.900
09OCT26 45.00 C 0.00 0.00 0.00 15.91 -0.65 136 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 15.41 -0.65 131 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 14.91 -0.65 126 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 14.41 -0.65 121 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 13.91 -0.65 116 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 13.41 -0.65 111 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 12.91 -0.65 106 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 12.41 -0.65 101 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 11.91 -0.65 96 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 11.41 -0.65 92 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 10.91 -0.65 87 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 9.91 -0.65 78 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 8.91 -0.65 68 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 7.91 -0.65 59 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 6.91 -0.65 50 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 5.91 -0.66 41 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 5.06 -0.51 84 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 3.92 -0.66 41 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 2.95 -0.76 40 0 2 0
09OCT26 59.00 C 0.00 0.00 0.00 2.03 -0.76 39 0 13 0
09OCT26 60.00 C 1.28 1.29 0.98 1.21 -0.64 36 120 188 +105
09OCT26 61.00 C 0.80 0.80 0.54 0.66 -0.54 39 176 250 +103
09OCT26 62.00 C 0.62 0.62 0.28 0.31 -0.40 40 45 193 +26
09OCT26 63.00 C 0.30 0.30 0.14 0.12 -0.27 40 23 126 +12
09OCT26 64.00 C 0.17 0.17 0.07 0.04 -0.15 40 31 76 +8
09OCT26 65.00 C 0.09 0.09 0.04 0.01 -0.08 40 46 143 -2
09OCT26 66.00 C 0.04 0.04 0.03 0.01 -0.03 48 8 91 -1
09OCT26 67.00 C 0.03 0.03 0.03 0.01 -0.01 56 1 48 -1
09OCT26 68.00 C 0.01 0.01 0.01 0.01 0.00 63 2 35 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 42 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 117 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 15.94 -0.77 68 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 15.44 -0.62 65 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 14.94 -0.62 62 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 14.44 -0.62 59 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 13.94 -0.77 56 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 13.44 -0.62 53 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 12.94 -0.63 50 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 12.44 -0.78 47 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 11.94 -0.78 44 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 11.44 -0.63 40 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 10.94 -0.63 33 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 9.94 -0.66 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 8.95 -0.65 41 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 7.95 -0.66 36 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 6.97 -0.66 37 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 6.00 -0.67 37 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 5.07 -0.66 38 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 4.18 -0.65 38 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 3.41 -0.46 40 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 2.56 -0.56 36 0 0 0
16OCT26 60.00 C 1.81 1.95 1.81 1.92 -0.53 36 2 1 +1
16OCT26 61.00 C 0.00 0.00 0.00 1.42 -0.45 37 1 1 +1
16OCT26 62.00 C 1.13 1.13 0.90 1.02 -0.37 38 11 59 +4
16OCT26 63.00 C 0.79 0.79 0.71 0.69 -0.36 38 3 28 +1
16OCT26 64.00 C 0.53 0.53 0.47 0.44 -0.30 38 2 8 +1
16OCT26 65.00 C 0.50 0.50 0.50 0.28 -0.22 38 1 8 +1
16OCT26 66.00 C 0.24 0.28 0.24 0.16 -0.17 38 3 34 +3
16OCT26 67.00 C 0.21 0.21 0.21 0.10 -0.11 38 23 34 +18
16OCT26 68.00 C 0.00 0.00 0.00 0.05 -0.08 37 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 2 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 36.95 -0.67 123 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 35.95 -0.67 109 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 34.95 -0.82 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 33.95 -0.68 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 32.95 -0.69 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 31.96 -0.67 99 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 30.96 -0.68 89 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 29.96 -0.82 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 28.96 -0.67 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 27.96 -0.68 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 26.97 -0.67 79 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.97 -0.83 71 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.97 -0.83 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.97 -0.68 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 22.97 -0.68 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.98 -0.82 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.98 -0.67 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.98 -0.68 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.98 -0.68 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.98 -0.69 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.99 -0.65 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.99 -0.72 41 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 14.99 -0.69 32 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.99 -0.72 0 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 13.00 -0.58 37 0 4 0
29OCT26 49.00 C 0.00 0.00 0.00 12.01 -0.71 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.02 -0.67 36 0 73 0
29OCT26 52.50 C 0.00 0.00 0.00 8.60 -0.68 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 6.50 -0.52 42 0 182 0
29OCT26 57.50 C 0.00 0.00 0.00 4.24 -0.62 34 0 181 0
29OCT26 60.00 C 0.00 0.00 0.00 2.72 -0.52 36 0 754 0
29OCT26 62.50 C 1.82 1.82 1.51 1.59 -0.42 37 233 672 +182
29OCT26 65.00 C 1.00 1.07 0.92 0.83 -0.40 37 291 1,101 +162
29OCT26 67.50 C 0.65 0.67 0.61 0.39 -0.27 36 17 606 -1
29OCT26 70.00 C 0.44 0.44 0.35 0.17 -0.16 37 60 1,395 +48
29OCT26 72.50 C 0.26 0.26 0.25 0.07 -0.08 37 6 519 -5
29OCT26 75.00 C 0.17 0.18 0.17 0.03 -0.04 38 17 416 -2
29OCT26 77.50 C 0.14 0.14 0.14 0.01 -0.02 37 1 258 0
29OCT26 80.00 C 0.11 0.11 0.08 0.01 0.00 42 5 379 +2
29OCT26 82.50 C 0.06 0.06 0.06 0.01 0.00 46 1 147 -1
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 341 0
29OCT26 87.50 C 0.03 0.03 0.03 0.01 0.00 54 4 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 286 0
29OCT26 92.50 C 0.03 0.03 0.03 0.01 0.00 61 1 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 303 0
29OCT26 102.50 C 0.01 0.01 0.01 0.01 0.00 74 1 172 -1
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 37.01 -0.66 76 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 36.01 -0.73 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 35.02 -0.75 73 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 33.96 -0.73 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 32.96 -0.79 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 31.97 -0.79 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 30.97 -0.79 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 29.98 -0.80 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 28.98 -0.73 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 27.98 -0.79 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 27.00 -0.72 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 25.97 -0.83 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 24.00 -0.73 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 23.07 -0.68 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 22.02 -0.78 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 21.04 -0.79 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 20.05 -0.79 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 19.06 -0.74 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 18.08 -0.74 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.09 -0.74 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.11 -0.74 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.19 -0.68 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.16 -0.74 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.16 -0.78 31 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 12.20 -0.85 31 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.47 -0.62 40 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 9.16 -0.60 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.19 -0.66 37 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 5.60 -0.58 39 0 1 0
27NOV26 60.00 C 4.22 4.22 4.22 4.22 -0.58 40 1 33 0
27NOV26 62.50 C 3.15 3.16 3.15 3.16 -0.42 41 2 99 +1
27NOV26 65.00 C 0.00 0.00 0.00 2.23 -0.54 41 0 110 0
27NOV26 67.50 C 1.78 1.90 1.78 1.53 -0.45 40 8 330 +3
27NOV26 70.00 C 1.49 1.49 1.35 1.02 -0.37 40 8 345 0
27NOV26 72.50 C 1.12 1.12 1.08 0.67 -0.28 40 3 69 +1
27NOV26 75.00 C 0.90 0.90 0.90 0.42 -0.22 40 3 122 +3
27NOV26 77.50 C 0.00 0.00 0.00 0.26 -0.17 40 0 109 0
27NOV26 80.00 C 0.54 0.54 0.54 0.16 -0.12 40 21 263 +21
27NOV26 82.50 C 0.00 0.00 0.00 0.10 -0.08 40 0 180 0
27NOV26 85.00 C 0.35 0.35 0.35 0.06 -0.05 40 2 360 0
27NOV26 87.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 77 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 80 0
27NOV26 95.00 C 0.17 0.17 0.17 0.01 -0.01 42 8 67 +8
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 112.50 C 0.05 0.05 0.05 0.01 0.00 56 1 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
27NOV26 130.00 C 0.03 0.03 0.03 0.01 0.00 68 1 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 82 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
27NOV26 147.50 C 0.01 0.01 0.01 0.01 0.00 78 45 111 +45
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 190 0
30DEC26 24.00 C 0.00 0.00 0.00 37.10 -0.72 75 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 36.01 -0.82 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 35.02 -0.76 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 34.00 -0.79 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 33.00 -0.85 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 32.01 -0.79 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 31.01 -0.85 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.02 -0.85 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.03 -0.79 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.04 -0.79 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.05 -0.85 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.97 -0.95 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.00 -0.93 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.00 -0.89 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.07 -0.84 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.08 -0.85 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.10 -0.91 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.17 -0.82 0 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.15 -0.91 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.18 -0.91 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.40 -0.73 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.32 -0.80 33 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 15.38 -0.85 34 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.45 -0.85 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.55 -0.83 35 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 12.67 -0.88 35 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 12.10 -0.59 40 0 97 0
30DEC26 52.50 C 0.00 0.00 0.00 10.13 -0.62 40 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 8.36 -0.58 41 0 57 0
30DEC26 57.50 C 6.56 6.56 6.55 6.59 -0.52 39 30 89 +11
30DEC26 60.00 C 5.30 5.30 5.30 5.30 -0.46 39 15 88 0
30DEC26 62.50 C 4.30 4.30 4.16 4.29 -0.37 41 2 285 0
30DEC26 65.00 C 3.32 3.32 3.32 3.40 -0.43 41 50 822 -50
30DEC26 67.50 C 0.00 0.00 0.00 2.61 -0.36 41 0 89 0
30DEC26 70.00 C 2.34 2.34 2.23 1.97 -0.31 41 79 979 -27
30DEC26 72.50 C 1.91 1.91 1.91 1.47 -0.26 41 1 2,323 -500
30DEC26 75.00 C 1.60 1.60 1.50 1.09 -0.21 41 9 231 -9
30DEC26 77.50 C 1.25 1.25 1.25 0.79 -0.18 41 75 298 -33
30DEC26 80.00 C 1.12 1.12 1.06 0.57 -0.14 41 101 939 -50
30DEC26 82.50 C 0.93 0.93 0.93 0.41 -0.11 41 1 254 0
30DEC26 85.00 C 0.79 0.79 0.79 0.29 -0.09 41 1 1,358 +1
30DEC26 87.50 C 0.69 0.69 0.69 0.21 -0.06 41 2 260 0
30DEC26 90.00 C 0.59 0.59 0.56 0.15 -0.04 41 100 254 -4
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 178 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 208 0
30DEC26 97.50 C 0.42 0.42 0.37 0.05 -0.02 41 11 252 -11
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 347 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 93 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 150.00 C 0.04 0.04 0.04 0.01 0.00 61 20 130 +20
28JAN27 24.00 C 0.00 0.00 0.00 37.10 -0.90 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 36.07 -0.94 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 35.08 -0.94 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 34.16 -0.72 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 33.09 -0.95 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 32.10 -0.95 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 31.12 -0.79 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 30.13 -0.80 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 29.14 -0.95 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 28.16 -0.80 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 27.18 -0.95 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 26.21 -0.79 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 25.23 -0.80 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 24.26 -0.79 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 23.28 -0.80 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 22.31 -0.80 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 21.34 -0.80 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 20.38 -0.79 35 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 19.42 -0.95 35 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 18.47 -0.80 35 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 17.53 -0.94 35 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 16.60 -0.94 35 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.69 -0.79 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.80 -0.93 35 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.93 -0.92 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 13.09 -0.91 36 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 12.26 -0.91 36 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 10.67 -0.67 39 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 8.97 -0.65 40 0 0 0
28JAN27 57.50 C 7.30 7.30 7.30 7.32 -0.51 38 15 60 +15
28JAN27 60.00 C 6.20 6.20 6.20 6.08 -0.51 39 15 54 +15
28JAN27 62.50 C 5.18 5.18 4.92 4.96 -0.57 39 165 150 +143
28JAN27 65.00 C 0.00 0.00 0.00 4.11 -0.53 40 0 8 0
28JAN27 67.50 C 0.00 0.00 0.00 3.28 -0.47 40 0 6 0
28JAN27 70.00 C 0.00 0.00 0.00 2.58 -0.43 40 0 16 0
28JAN27 72.50 C 0.00 0.00 0.00 2.02 -0.37 40 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.57 -0.32 40 0 8 0
28JAN27 77.50 C 0.00 0.00 0.00 1.21 -0.27 40 0 14 0
28JAN27 80.00 C 0.00 0.00 0.00 0.93 -0.23 40 0 22 0
28JAN27 82.50 C 0.00 0.00 0.00 0.70 -0.20 40 0 22 0
28JAN27 85.00 C 0.00 0.00 0.00 0.53 -0.16 40 0 6 0
28JAN27 87.50 C 0.00 0.00 0.00 0.40 -0.13 40 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.30 -0.11 40 0 10 0
28JAN27 92.50 C 0.00 0.00 0.00 0.22 -0.09 40 0 6 0
28JAN27 95.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 8 0
28JAN27 100.00 C 0.52 0.52 0.52 0.09 -0.05 40 1 2 +1
28JAN27 102.50 C 0.49 0.49 0.49 0.07 -0.03 40 15 23 +15
28JAN27 105.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 37.33 -0.76 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 36.33 -0.71 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 35.36 -0.70 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 34.39 -0.70 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 33.41 -0.76 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 32.43 -0.71 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.46 -0.78 50 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 30.50 -0.76 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.53 -0.70 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.56 -0.76 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.60 -0.70 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.64 -0.70 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.68 -0.77 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.73 -0.71 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.78 -0.70 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.75 -0.79 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.90 -0.71 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.98 -0.71 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.98 -0.80 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.08 -0.85 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.39 -0.65 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.41 -0.76 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 16.60 -0.73 39 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 15.76 -0.73 38 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.05 -0.63 39 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 14.11 -0.78 38 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 13.38 -0.58 38 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 11.68 -0.54 38 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 10.39 -0.58 40 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 8.85 -0.42 40 0 664 0
30MAR27 60.00 C 0.00 0.00 0.00 7.66 -0.50 40 0 74 0
30MAR27 62.50 C 0.00 0.00 0.00 6.64 -0.46 41 0 399 0
30MAR27 65.00 C 0.00 0.00 0.00 5.75 -0.44 41 0 35 0
30MAR27 67.50 C 0.00 0.00 0.00 4.86 -0.44 41 0 34 0
30MAR27 70.00 C 4.30 4.30 4.30 4.09 -0.40 41 1 1,089 0
30MAR27 72.50 C 0.00 0.00 0.00 3.43 -0.36 41 0 1,049 0
30MAR27 75.00 C 0.00 0.00 0.00 2.86 -0.33 41 0 1,246 0
30MAR27 77.50 C 2.97 2.97 2.97 2.38 -0.30 41 15 727 0
30MAR27 80.00 C 2.64 2.65 2.64 1.98 -0.26 41 16 155 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.64 -0.23 41 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 -0.21 41 0 373 0
30MAR27 87.50 C 0.00 0.00 0.00 1.11 -0.18 41 0 177 0
30MAR27 90.00 C 0.00 0.00 0.00 0.91 -0.16 41 0 187 0
30MAR27 92.50 C 0.00 0.00 0.00 0.75 -0.14 41 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.61 -0.12 41 0 30 0
30MAR27 97.50 C 1.23 1.23 1.23 0.50 -0.11 41 11 27 +11
30MAR27 100.00 C 1.16 1.16 1.16 0.41 -0.09 41 11 89 +11
30MAR27 102.50 C 0.00 0.00 0.00 0.34 -0.07 41 0 60 0
30MAR27 105.00 C 0.97 0.97 0.94 0.27 -0.07 41 60 98 -40
30MAR27 107.50 C 0.88 0.88 0.88 0.22 -0.06 41 20 29 -20
30MAR27 110.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 108 0
30MAR27 115.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 20 0
30MAR27 117.50 C 0.63 0.63 0.63 0.10 -0.03 41 15 15 +11
30MAR27 120.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 20 0
30MAR27 125.00 C 0.51 0.51 0.51 0.06 -0.01 41 20 35 0
30MAR27 127.50 C 0.47 0.47 0.47 0.05 -0.01 41 15 29 +15
30MAR27 130.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 40 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30MAR27 150.00 C 0.26 0.26 0.26 0.01 0.00 42 5 125 0
29JUN27 24.00 C 0.00 0.00 0.00 37.66 -0.71 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 36.70 -0.71 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 35.75 -0.71 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 34.76 -0.74 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 33.82 -0.73 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 32.89 -0.71 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 31.91 -0.74 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 30.99 -0.71 49 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 30.02 -0.74 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 29.11 -0.71 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.15 -0.74 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.22 -0.80 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 26.33 -0.71 44 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 25.34 -0.79 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.52 -0.77 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.55 -0.79 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.67 -0.85 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.81 -0.78 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.97 -0.84 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.15 -0.81 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.34 -0.82 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.57 -0.79 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 17.79 -0.80 40 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.05 -0.79 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.35 -0.76 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.67 -0.69 40 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 14.96 -0.81 40 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 13.45 -0.65 40 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 11.96 -0.76 40 0 3 0
29JUN27 57.50 C 0.00 0.00 0.00 10.80 -0.59 41 0 11 0
29JUN27 60.00 C 9.46 9.46 9.46 9.87 -0.22 42 30 53 +25
29JUN27 62.50 C 0.00 0.00 0.00 8.58 -0.42 41 0 381 0
29JUN27 65.00 C 7.91 7.91 7.91 7.71 -0.39 42 15 64 0
29JUN27 67.50 C 7.13 7.13 7.13 6.81 -0.44 42 15 53 +15
29JUN27 70.00 C 6.28 6.28 6.28 5.99 -0.41 42 15 675 +15
29JUN27 72.50 C 0.00 0.00 0.00 5.26 -0.38 42 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 4.61 -0.36 42 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 4.04 -0.33 42 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.53 -0.31 42 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 3.08 -0.29 42 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 2.69 -0.26 41 0 152 0
29JUN27 87.50 C 3.26 3.26 3.26 2.35 -0.23 41 15 49 +15
29JUN27 90.00 C 0.00 0.00 0.00 2.05 -0.21 41 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 1.73 -0.19 41 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 1.50 -0.18 41 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.31 -0.16 41 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.14 -0.14 41 0 290 0
29JUN27 102.50 C 0.00 0.00 0.00 0.99 -0.13 41 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.86 -0.12 41 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.75 -0.10 41 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.65 -0.09 41 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.56 -0.09 41 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.49 -0.08 41 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.43 -0.06 41 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.32 -0.06 41 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 22 0
29SEP27 24.00 C 0.00 0.00 0.00 37.98 -0.93 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 37.06 -0.77 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.10 -0.79 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.17 -0.79 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 34.24 -0.94 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 33.31 -0.79 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 32.39 -0.79 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 31.47 -0.79 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 30.56 -0.79 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 29.66 -0.78 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 28.76 -0.79 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 27.88 -0.78 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 27.00 -0.78 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 26.14 -0.78 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 25.29 -0.78 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 24.46 -0.77 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 23.64 -0.76 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 22.84 -0.90 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 22.05 -0.90 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 21.29 -0.89 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.54 -0.88 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.88 -0.70 42 0 4 0
29SEP27 46.00 C 0.00 0.00 0.00 19.15 -0.82 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.46 -0.81 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.76 -0.84 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.14 -0.80 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.51 -1.21 41 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 15.02 -0.79 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.70 -0.63 42 0 20 0
29SEP27 57.50 C 0.00 0.00 0.00 12.45 -0.75 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.48 -0.60 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 10.39 -0.53 42 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 9.54 -0.52 43 0 3 0
29SEP27 67.50 C 0.00 0.00 0.00 8.66 -0.46 43 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 7.82 -0.44 43 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 7.06 -0.41 43 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 6.37 -0.39 43 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 5.74 -0.37 43 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.17 -0.35 43 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 4.66 -0.32 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.19 -0.31 43 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 3.78 -0.28 43 0 0 0
29SEP27 90.00 C 4.30 4.30 4.30 3.40 -0.26 43 2 7 0
29SEP27 92.50 C 0.00 0.00 0.00 2.97 -0.34 42 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 2.67 -0.31 42 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 2.40 -0.29 42 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 2.16 -0.27 42 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 1.95 -0.24 42 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 1.75 -0.23 42 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 1.58 -0.20 42 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 1.42 -0.19 42 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 1.28 -0.17 42 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.15 -0.16 42 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.04 -0.14 42 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.93 -0.14 42 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.84 -0.10 42 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.76 -0.09 42 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.68 -0.09 42 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.62 -0.07 42 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.41 -0.06 42 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 19 0
TOTAL CALL 2,227 40,416 +342
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 113 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 99 0 40 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 69 0
09OCT26 55.00 P 0.01 0.01 0.01 0.01 0.00 60 1 100 -1
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 115 0
09OCT26 58.00 P 0.08 0.08 0.05 0.04 -0.02 41 26 161 +20
09OCT26 59.00 P 0.17 0.21 0.13 0.13 -0.01 40 38 160 +24
09OCT26 60.00 P 0.50 0.54 0.33 0.34 +0.01 39 160 295 +56
09OCT26 61.00 P 0.70 1.07 0.70 0.76 +0.07 39 130 238 +6
09OCT26 62.00 P 1.60 1.60 1.60 1.42 +0.22 41 1 106 -1
09OCT26 63.00 P 0.00 0.00 0.00 2.27 +0.39 46 0 83 0
09OCT26 64.00 P 0.00 0.00 0.00 3.13 +0.43 40 0 14 0
09OCT26 65.00 P 0.00 0.00 0.00 4.18 +0.56 59 0 5 0
09OCT26 66.00 P 0.00 0.00 0.00 5.13 +0.66 59 0 3 0
09OCT26 67.00 P 0.00 0.00 0.00 6.16 +0.71 76 0 2 0
09OCT26 68.00 P 0.00 0.00 0.00 7.28 +0.83 107 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 8.17 +0.50 97 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 9.17 +0.47 106 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 10.17 +0.63 115 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 11.17 +0.46 123 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 12.17 +0.46 131 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 13.17 +0.63 139 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 14.17 +0.46 146 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 15.17 +0.49 154 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 16.17 +0.63 162 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 17.17 +0.63 169 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 18.14 +0.60 164 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 19.14 +0.45 170 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 20.14 +0.60 177 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 21.14 +0.60 184 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 22.14 +0.46 190 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 42 0 8 0
16OCT26 53.00 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
16OCT26 54.00 P 0.04 0.04 0.04 0.03 -0.01 38 4 13 +4
16OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
16OCT26 56.00 P 0.15 0.15 0.12 0.12 0.00 37 19 19 +17
16OCT26 57.00 P 0.25 0.25 0.25 0.22 0.00 37 2 19 +1
16OCT26 58.00 P 0.44 0.44 0.44 0.39 +0.01 37 1 24 0
16OCT26 59.00 P 0.69 0.76 0.69 0.64 +0.05 37 25 43 +25
16OCT26 60.00 P 1.07 1.18 0.98 0.98 +0.09 36 51 100 +28
16OCT26 61.00 P 1.60 1.65 1.60 1.48 +0.16 38 16 16 -1
16OCT26 62.00 P 0.00 0.00 0.00 2.09 +0.21 38 0 5 0
16OCT26 63.00 P 0.00 0.00 0.00 2.81 +0.30 40 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 3.59 +0.39 41 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 4.46 +0.50 43 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 5.37 +0.58 45 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 6.16 +0.48 38 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 7.28 +0.55 51 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 8.17 +0.50 48 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 9.17 +0.47 52 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 10.17 +0.63 56 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 11.17 +0.46 60 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 12.30 +0.59 76 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 13.29 +0.75 80 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 14.29 +0.58 84 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 15.30 +0.62 89 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 16.30 +0.76 94 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 17.30 +0.76 98 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 18.30 +0.76 101 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 19.30 +0.61 105 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 20.30 +0.76 109 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 21.30 - 112 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 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 69 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 51 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 0.00 39 0 102 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 39 0 114 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 334 0
29OCT26 52.50 P 0.12 0.12 0.10 0.09 -0.03 35 35 298 +7
29OCT26 55.00 P 0.35 0.35 0.26 0.31 -0.04 36 75 1,232 -5
29OCT26 57.50 P 0.82 0.87 0.75 0.79 -0.03 36 33 621 +5
29OCT26 60.00 P 1.75 1.96 1.69 1.69 +0.07 36 407 1,357 -107
29OCT26 62.50 P 0.00 0.00 0.00 3.13 +0.14 38 0 903 0
29OCT26 65.00 P 5.20 5.20 5.20 4.94 +0.27 39 2 824 +1
29OCT26 67.50 P 0.00 0.00 0.00 7.09 +0.41 42 0 1,288 0
29OCT26 70.00 P 0.00 0.00 0.00 9.44 +0.59 47 0 418 0
29OCT26 72.50 P 0.00 0.00 0.00 11.96 +0.94 56 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 14.29 +0.58 56 0 195 0
29OCT26 77.50 P 0.00 0.00 0.00 16.71 +0.54 58 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 19.45 +0.76 77 0 58 0
29OCT26 82.50 P 0.00 0.00 0.00 21.86 +0.90 79 0 138 0
29OCT26 85.00 P 0.00 0.00 0.00 24.40 +0.84 87 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 26.90 +0.78 93 0 0 -47
29OCT26 90.00 P 0.00 0.00 0.00 29.40 +0.95 98 0 0 -15
29OCT26 92.50 P 0.00 0.00 0.00 31.90 +0.95 103 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.40 +0.95 108 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 36.90 +0.95 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.40 +0.95 118 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.89 +0.94 122 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.20 +0.75 111 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.89 +0.94 131 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.39 +0.94 135 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.62 +0.67 110 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 54.31 +0.86 137 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 56.70 +0.75 130 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 59.39 +0.94 151 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 61.70 +0.75 137 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 64.20 +0.75 140 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 66.89 +0.94 161 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 69.39 +0.94 164 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 71.89 +0.94 167 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 74.39 +0.94 171 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 76.89 +0.94 174 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 79.39 +0.94 177 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 81.88 +0.93 179 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 84.39 +0.94 183 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 86.89 +0.94 186 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 89.39 +0.94 189 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 75 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 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 0.02 0.02 0.01 0.00 48 25 60 +25
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 40 0 39 0
27NOV26 42.00 P 0.04 0.04 0.04 0.02 -0.01 41 6 14 +6
27NOV26 43.00 P 0.05 0.05 0.05 0.03 -0.01 41 4 31 +3
27NOV26 44.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
27NOV26 45.00 P 0.08 0.08 0.08 0.06 -0.02 40 5 8 +5
27NOV26 46.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 35 0
27NOV26 48.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 123 0
27NOV26 49.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 218 0
27NOV26 50.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 245 0
27NOV26 52.50 P 0.60 0.60 0.56 0.66 -0.07 39 22 264 -1
27NOV26 55.00 P 1.23 1.23 1.08 1.20 -0.06 39 50 1,318 +49
27NOV26 57.50 P 2.08 2.08 2.08 1.96 -0.04 39 1 328 +1
27NOV26 60.00 P 3.02 3.10 3.02 3.10 +0.11 40 4 992 +3
27NOV26 62.50 P 0.00 0.00 0.00 4.55 +0.12 41 0 720 0
27NOV26 65.00 P 6.28 6.28 6.28 6.19 +0.17 42 1 549 +1
27NOV26 67.50 P 0.00 0.00 0.00 8.08 +0.24 43 0 1,229 0
27NOV26 70.00 P 0.00 0.00 0.00 10.15 +0.33 44 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 12.38 +0.40 46 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 14.74 +0.48 49 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 17.17 +0.64 53 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 19.59 +0.61 56 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 21.96 +0.85 58 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 24.40 +0.81 60 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 26.90 +0.78 64 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 29.40 +0.95 68 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 31.90 +0.95 71 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.40 +0.95 75 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 36.90 +0.95 78 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.40 +0.95 82 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 41.89 +0.94 84 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 44.35 +0.90 86 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 46.89 +0.94 90 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 49.39 +0.94 93 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 51.82 +0.87 93 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 54.32 +0.87 96 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 56.84 +0.89 99 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 59.39 +0.94 104 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 61.84 +0.89 104 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 64.34 +0.89 107 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 66.89 +0.94 111 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 69.39 +0.94 114 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 71.89 +0.94 116 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 74.39 +0.94 118 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 76.89 +0.93 121 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 79.39 +0.94 123 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 81.89 +0.94 125 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 84.39 +0.94 127 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 86.89 +0.94 129 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 89.39 +0.94 131 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 64 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 56 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 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 41 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 40 0 14 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 0.00 41 0 59 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 0.00 40 0 123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 0.00 40 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 0.00 40 0 209 0
30DEC26 46.00 P 0.27 0.27 0.27 0.32 0.00 40 11 144 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 0.00 40 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 +0.01 40 0 197 0
30DEC26 49.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 399 0
30DEC26 50.00 P 0.68 0.68 0.66 0.80 +0.01 40 13 993 -1
30DEC26 52.50 P 1.18 1.18 1.08 1.31 +0.04 40 4 545 +4
30DEC26 55.00 P 1.80 1.92 1.80 2.01 +0.07 40 3 771 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.89 +0.10 40 0 1,113 0
30DEC26 60.00 P 4.12 4.12 4.12 3.99 +0.12 39 1 1,255 0
30DEC26 62.50 P 0.00 0.00 0.00 5.43 +0.16 40 0 834 0
30DEC26 65.00 P 7.30 7.32 7.30 7.13 +0.18 42 2 2,657 +2
30DEC26 67.50 P 0.00 0.00 0.00 8.98 +0.32 43 0 403 0
30DEC26 70.00 P 0.00 0.00 0.00 10.71 +0.16 42 0 2,091 0
30DEC26 72.50 P 0.00 0.00 0.00 12.70 +0.13 41 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 15.22 +0.49 46 0 333 0
30DEC26 77.50 P 17.72 17.72 17.72 17.52 +0.52 48 45 185 +12
30DEC26 80.00 P 0.00 0.00 0.00 19.85 +0.50 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.21 +0.44 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 24.58 +0.44 53 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 27.05 +0.86 55 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 29.45 +0.79 56 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 31.90 +0.60 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 34.40 +0.89 61 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 36.90 +0.95 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.40 +0.95 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 41.89 +0.94 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.35 +0.90 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.89 +0.94 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.39 +0.94 76 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.82 +0.87 76 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.32 +0.87 78 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.84 +0.89 81 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.39 +0.94 84 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 61.84 +0.89 85 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.34 +0.89 87 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.89 +0.94 90 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.39 +0.94 92 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.89 +0.93 94 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.39 +0.94 96 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.89 +0.93 98 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.39 +0.94 99 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.89 +0.94 101 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.39 +0.94 103 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.89 +0.94 105 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.39 +0.94 106 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
28JAN27 27.00 P 0.01 0.01 0.01 0.01 0.00 53 30 30 +30
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 0.00 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.02 0.00 40 0 40 0
28JAN27 36.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 3 0
28JAN27 46.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.63 -0.03 39 0 20 0
28JAN27 48.00 P 0.66 0.66 0.66 0.78 -0.03 39 15 90 +15
28JAN27 49.00 P 0.00 0.00 0.00 0.94 -0.02 39 0 4 0
28JAN27 50.00 P 0.00 0.00 0.00 1.13 -0.03 39 0 18 0
28JAN27 52.50 P 1.57 1.57 1.57 1.71 -0.02 39 1 6 +1
28JAN27 55.00 P 2.38 2.38 2.38 2.47 0.00 39 38 54 +33
28JAN27 57.50 P 3.46 3.46 3.30 3.40 +0.02 39 132 311 +122
28JAN27 60.00 P 4.79 4.79 4.55 4.57 +0.09 39 91 405 +9
28JAN27 62.50 P 6.02 6.02 6.02 6.02 +0.12 40 10 10 0
28JAN27 65.00 P 0.00 0.00 0.00 7.76 +0.25 41 0 8 0
28JAN27 67.50 P 0.00 0.00 0.00 9.50 +0.23 42 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 11.38 +0.26 42 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.40 +0.31 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.55 +0.38 44 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 17.79 +0.44 46 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.10 +0.53 47 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.50 +0.60 49 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 24.88 +0.74 51 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 27.24 +0.80 52 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 29.61 +0.83 53 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 32.00 +0.70 54 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 34.43 +0.89 55 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 36.90 +0.94 57 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 39.40 +0.95 59 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 41.89 +0.94 61 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 44.35 +0.90 62 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 46.89 +0.94 65 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 49.39 +0.94 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 51.82 +0.87 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 54.34 +0.89 70 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 56.84 +0.89 72 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 59.39 +0.94 75 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 61.84 +0.89 76 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 64.34 +0.89 77 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 66.89 +0.94 80 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 69.39 +0.94 82 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 71.89 +0.93 84 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 74.39 +0.94 85 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 76.89 +0.93 87 0 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 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 0.00 41 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 0.00 41 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.23 0.00 40 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 0.00 40 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 0.00 40 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 0.54 -0.01 40 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.65 0.00 40 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.79 +0.01 40 0 16 0
30MAR27 45.00 P 0.76 0.76 0.76 0.94 +0.01 40 1 125 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 +0.01 40 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.29 +0.01 40 0 91 0
30MAR27 48.00 P 1.26 1.26 1.26 1.49 +0.01 40 4 95 +4
30MAR27 49.00 P 0.00 0.00 0.00 1.72 +0.03 40 0 156 0
30MAR27 50.00 P 1.79 1.80 1.79 1.98 +0.03 40 2 1,764 +1
30MAR27 52.50 P 0.00 0.00 0.00 2.71 +0.05 40 0 486 0
30MAR27 55.00 P 0.00 0.00 0.00 3.58 +0.08 40 0 1,846 0
30MAR27 57.50 P 0.00 0.00 0.00 4.58 +0.08 40 0 1,928 0
30MAR27 60.00 P 5.76 5.76 5.76 5.78 +0.12 39 2 1,601 +2
30MAR27 62.50 P 0.00 0.00 0.00 7.25 +0.13 40 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 8.91 +0.23 41 0 237 0
30MAR27 67.50 P 0.00 0.00 0.00 10.65 +0.15 42 0 131 0
30MAR27 70.00 P 0.00 0.00 0.00 12.54 +0.27 43 0 98 0
30MAR27 72.50 P 14.67 14.67 14.67 14.46 +0.31 43 15 573 -15
30MAR27 75.00 P 0.00 0.00 0.00 16.50 +0.36 44 0 1,492 0
30MAR27 77.50 P 0.00 0.00 0.00 18.61 +0.42 45 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 20.79 +0.42 45 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.06 +0.48 47 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.38 +0.56 48 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.77 +0.70 49 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.01 +0.66 49 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 32.42 +0.75 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 34.70 +0.62 50 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 37.13 +0.78 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.54 +0.83 52 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 41.97 +0.87 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.42 +0.82 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.89 +0.93 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.39 +0.94 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.82 +0.87 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.34 +0.89 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 56.84 +0.89 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.39 +0.94 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 61.84 +0.89 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 64.34 +0.89 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 66.89 +0.94 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 69.39 +0.93 70 0 0 -6
30MAR27 132.50 P 0.00 0.00 0.00 71.89 +0.89 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 74.39 +0.94 73 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.89 +0.89 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 79.39 +0.89 75 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 81.89 +0.89 77 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 84.39 +0.94 78 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 86.89 +0.93 79 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 89.39 +0.89 80 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.08 0.00 41 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.11 0.00 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 0.00 41 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 0.00 41 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.49 0.00 41 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.60 +0.01 41 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.83 +0.01 41 0 24 0
29JUN27 41.00 P 0.83 0.83 0.83 0.99 +0.02 41 1 7 +1
29JUN27 42.00 P 0.00 0.00 0.00 1.14 +0.01 41 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.35 +0.07 41 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.51 +0.02 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 1.72 +0.02 41 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 1.94 +0.04 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.20 +0.04 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.47 +0.04 40 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 2.74 +0.05 40 0 25 0
29JUN27 50.00 P 2.78 2.78 2.78 3.06 +0.07 40 1 552 +1
29JUN27 52.50 P 0.00 0.00 0.00 3.89 +0.06 40 0 1,107 0
29JUN27 55.00 P 4.86 4.86 4.86 4.89 +0.10 40 15 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.98 +0.14 40 0 787 0
29JUN27 60.00 P 7.40 7.40 7.40 7.21 +0.11 40 15 727 +15
29JUN27 62.50 P 0.00 0.00 0.00 8.71 +0.18 41 0 302 0
29JUN27 65.00 P 0.00 0.00 0.00 10.34 +0.25 41 0 155 0
29JUN27 67.50 P 0.00 0.00 0.00 12.07 +0.19 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 13.86 +0.17 43 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.82 +0.37 43 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.72 +0.32 44 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.75 +0.37 44 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 21.82 +0.38 45 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 23.97 +0.43 45 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 26.18 +0.44 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.44 +0.50 47 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.76 +0.60 48 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.11 +0.70 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.42 +0.73 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.71 +0.73 50 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.05 +0.76 50 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 42.40 +0.77 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.77 +0.72 51 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.15 +0.81 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.57 +0.85 52 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 52.00 +0.80 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.42 +0.80 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 56.89 +0.90 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.39 +0.94 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 61.84 +0.86 56 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 64.34 +0.89 57 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 66.89 +0.94 59 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 69.39 +0.93 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.89 +0.89 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.39 +0.94 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.89 +0.89 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 79.39 +0.89 65 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 81.89 +0.89 66 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 84.39 +0.94 67 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 86.89 +0.93 68 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 89.39 +0.89 69 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.06 0.00 42 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.08 0.00 42 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29SEP27 28.00 P 0.22 0.22 0.22 0.18 0.00 42 10 10 +10
29SEP27 29.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.41 0.00 42 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 16 0
29SEP27 35.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 14 0
29SEP27 36.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.93 +0.01 42 0 0 0
29SEP27 38.00 P 0.98 0.98 0.98 1.09 +0.01 42 10 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.41 +0.01 42 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.62 +0.02 42 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 1.84 +0.03 42 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.05 +0.03 41 0 26 0
29SEP27 44.00 P 0.00 0.00 0.00 2.29 +0.04 41 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.56 +0.04 41 0 22 0
29SEP27 46.00 P 2.50 2.50 2.50 2.84 +0.05 41 1 2 +1
29SEP27 47.00 P 0.00 0.00 0.00 3.11 +0.04 41 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.43 +0.06 41 0 3 0
29SEP27 49.00 P 0.00 0.00 0.00 3.78 +0.07 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.12 +0.07 41 0 26 0
29SEP27 52.50 P 0.00 0.00 0.00 5.05 +0.09 41 0 20 0
29SEP27 55.00 P 5.96 5.96 5.96 6.10 +0.10 41 1 39 +1
29SEP27 57.50 P 0.00 0.00 0.00 7.26 +0.14 41 0 36 0
29SEP27 60.00 P 0.00 0.00 0.00 8.54 +0.18 41 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 10.06 +0.32 42 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 11.69 +0.38 42 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 13.41 +0.40 43 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 15.22 +0.42 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.06 +0.43 44 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.95 +0.41 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 20.92 +0.41 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.94 +0.42 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.01 +0.42 45 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.11 +0.42 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.31 +0.48 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.53 +0.53 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.78 +0.58 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.10 +0.67 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.36 +0.68 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 40.65 +0.71 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 42.95 +0.72 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.27 +0.74 50 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 47.60 +0.74 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 49.94 +0.75 50 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 52.31 +0.77 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 54.73 +0.82 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 57.13 +0.84 52 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 59.56 +0.86 52 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 62.00 +0.88 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 64.44 +0.89 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 66.89 +0.90 54 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 69.39 +0.93 55 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 71.89 +0.89 56 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 74.39 +0.94 57 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 76.89 +0.89 58 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 79.39 +0.89 59 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 81.89 +0.89 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 84.39 +0.94 61 0 0 0
TOTAL PUT 1,618 54,059 +352
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$ 65.050
09OCT26 46.00 C 0.00 0.00 0.00 19.06 +0.72 152 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 18.56 +0.73 147 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 18.06 +0.72 142 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 17.56 +0.73 137 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 17.06 +0.71 132 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 16.56 +0.72 127 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 16.06 +0.73 122 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 15.56 +0.72 118 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 15.06 +0.73 113 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 14.06 +0.72 104 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 13.06 +0.72 94 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 12.06 +0.72 85 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 11.06 +0.72 76 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 10.06 +0.71 66 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 9.06 +0.94 54 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 8.06 +0.94 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 7.06 +0.94 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 6.06 +0.93 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 5.07 +0.91 48 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 4.08 +0.91 44 0 30 0
09OCT26 62.00 C 0.00 0.00 0.00 3.13 +0.81 44 0 42 0
09OCT26 63.00 C 1.44 1.44 1.44 2.32 +0.71 50 1 83 -1
09OCT26 64.00 C 0.66 1.55 0.66 1.54 +0.50 47 3 73 -1
09OCT26 65.00 C 0.28 0.85 0.28 0.88 +0.26 44 468 468 +411
09OCT26 66.00 C 0.25 0.49 0.25 0.50 +0.16 46 58 82 +35
09OCT26 67.00 C 0.23 0.23 0.19 0.24 +0.07 45 3 61 0
09OCT26 68.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 5 0
09OCT26 69.00 C 0.08 0.08 0.08 0.04 0.00 46 6 6 +6
09OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 49 0 10 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 120 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 19.08 +0.74 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 18.58 +0.75 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 18.08 +0.74 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 17.57 +0.74 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 17.09 +0.74 63 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 16.59 +0.75 59 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 16.08 +0.75 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 15.58 +0.74 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 15.09 +0.76 44 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 14.09 +0.75 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 13.09 +0.75 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 12.09 +0.75 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 11.09 +0.75 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 10.10 +0.75 41 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 9.11 +0.75 41 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 8.12 +0.90 40 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 7.15 +0.88 40 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 6.20 +0.83 40 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 5.29 +0.78 40 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 4.42 +0.77 40 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 3.61 +0.69 40 0 15 0
16OCT26 63.00 C 0.00 0.00 0.00 2.97 +0.69 42 0 15 0
16OCT26 64.00 C 0.00 0.00 0.00 2.31 +0.56 42 0 58 0
16OCT26 65.00 C 0.98 1.65 0.96 1.75 +0.44 41 25 27 -5
16OCT26 66.00 C 0.67 1.18 0.67 1.29 +0.33 41 26 30 +14
16OCT26 67.00 C 0.69 0.69 0.69 0.92 +0.24 41 1 19 +1
16OCT26 68.00 C 0.00 0.00 0.00 0.64 +0.16 41 0 13 0
16OCT26 69.00 C 0.00 0.00 0.00 0.43 +0.10 40 0 1 0
16OCT26 70.00 C 0.16 0.29 0.16 0.28 +0.06 40 5 4 +2
16OCT26 71.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
16OCT26 73.00 C 0.10 0.10 0.10 0.07 +0.01 41 30 30 +30
16OCT26 74.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 45 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
16OCT26 84.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 22.13 +0.87 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.14 +1.02 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.14 +0.83 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 19.14 +0.80 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.14 +0.80 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.14 +0.79 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.15 +0.82 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.09 +0.76 0 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 12.68 +0.86 39 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 10.25 +0.81 39 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 7.94 +0.81 39 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 5.84 +0.70 39 0 148 0
29OCT26 62.50 C 2.92 3.75 2.92 4.03 +0.55 39 30 248 +15
29OCT26 65.00 C 2.65 2.65 2.65 2.69 +0.51 40 14 227 -1
29OCT26 67.50 C 1.48 1.64 1.48 1.58 +0.25 39 235 175 -44
29OCT26 70.00 C 0.61 1.00 0.61 0.88 +0.13 39 425 660 +252
29OCT26 72.50 C 0.34 0.58 0.34 0.48 +0.09 40 554 723 +328
29OCT26 75.00 C 0.20 0.35 0.20 0.23 +0.04 39 123 332 +87
29OCT26 77.50 C 0.14 0.19 0.14 0.11 +0.02 40 38 205 +37
29OCT26 80.00 C 0.09 0.11 0.09 0.05 +0.01 40 36 228 +35
29OCT26 82.50 C 0.06 0.06 0.06 0.02 0.00 40 1 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 22.22 +0.72 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.24 +0.71 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.27 +0.70 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.29 +0.95 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.33 +0.68 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.37 +0.69 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.41 +0.66 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.46 +0.64 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.14 +0.60 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.90 +0.49 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.88 +0.72 41 0 23 0
27NOV26 60.00 C 5.79 5.79 5.79 6.96 +0.55 39 15 142 +12
27NOV26 62.50 C 0.00 0.00 0.00 5.51 +0.59 41 0 408 0
27NOV26 65.00 C 4.33 4.33 4.33 4.25 +0.55 42 30 402 -7
27NOV26 67.50 C 2.96 2.96 2.96 3.14 +0.41 41 1 115 0
27NOV26 70.00 C 0.00 0.00 0.00 2.29 +0.28 41 0 166 0
27NOV26 72.50 C 1.45 1.79 1.45 1.62 +0.21 41 26 222 +6
27NOV26 75.00 C 1.05 1.24 1.05 1.12 +0.15 41 11 395 0
27NOV26 77.50 C 0.72 0.79 0.72 0.76 +0.11 41 22 94 +10
27NOV26 80.00 C 0.52 0.66 0.52 0.50 +0.07 41 19 90 +17
27NOV26 82.50 C 0.00 0.00 0.00 0.33 +0.05 41 0 44 0
27NOV26 85.00 C 0.31 0.37 0.31 0.21 +0.03 41 36 102 +10
27NOV26 87.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 0.00 41 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 41 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 23.48 +0.90 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.51 +0.81 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.55 +0.70 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.60 +0.70 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.64 +0.65 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.71 +0.65 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.77 +0.72 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 16.85 +0.52 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.95 +0.50 43 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.76 +0.46 42 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 11.70 +0.40 41 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 9.78 +0.31 40 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 8.16 +0.62 41 0 253 0
30DEC26 62.50 C 5.61 6.71 5.61 6.80 +0.70 42 16 138 +15
30DEC26 65.00 C 4.60 5.45 4.60 5.38 +0.46 41 48 751 +23
30DEC26 67.50 C 0.00 0.00 0.00 4.37 +0.37 41 0 427 0
30DEC26 70.00 C 3.53 3.53 3.45 3.43 +0.27 41 16 298 -6
30DEC26 72.50 C 2.40 2.54 2.40 2.66 +0.15 41 31 299 +12
30DEC26 75.00 C 0.00 0.00 0.00 2.05 +0.12 41 0 842 0
30DEC26 77.50 C 1.74 1.74 1.74 1.55 +0.08 41 2 227 +2
30DEC26 80.00 C 1.27 1.41 1.27 1.17 +0.05 41 6 939 0
30DEC26 82.50 C 1.10 1.13 1.10 0.87 +0.03 41 105 114 -85
30DEC26 85.00 C 0.00 0.00 0.00 0.64 +0.02 41 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 +0.01 41 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 0.00 41 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.25 0.00 41 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 0.00 41 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 0.00 41 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 0.00 41 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 0.00 41 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 42 0 536 0
28JAN27 46.00 C 0.00 0.00 0.00 20.00 +0.50 45 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 19.08 +0.49 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 18.19 +0.67 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.31 +0.66 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.45 +0.65 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.37 +0.61 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 12.58 +0.72 43 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 10.67 +0.39 42 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 9.05 +0.60 42 0 81 0
28JAN27 62.50 C 6.70 6.70 6.70 7.75 +0.66 42 15 75 +15
28JAN27 65.00 C 6.07 6.37 6.07 6.50 +0.58 42 30 64 +30
28JAN27 67.50 C 5.06 5.30 5.06 5.42 +0.51 42 16 16 +16
28JAN27 70.00 C 0.00 0.00 0.00 4.50 +0.41 43 0 1 0
28JAN27 72.50 C 0.00 0.00 0.00 3.71 +0.36 43 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 3.01 +0.26 42 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 2.43 +0.21 42 0 10 0
28JAN27 80.00 C 1.95 2.11 1.95 1.96 +0.19 42 15 33 +14
28JAN27 82.50 C 1.75 1.75 1.75 1.56 +0.15 42 2 2 +2
28JAN27 85.00 C 0.00 0.00 0.00 1.24 +0.12 42 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 0.98 - 42 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 24.39 +1.09 48 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 23.48 +0.82 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 22.60 +0.85 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.72 +0.83 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.87 +0.84 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.02 +0.71 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.19 +0.64 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.38 +0.51 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.70 +0.58 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.80 +0.54 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.03 +0.49 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.40 +0.61 44 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 10.88 +0.66 44 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 9.67 +0.72 44 0 421 0
30MAR27 65.00 C 0.00 0.00 0.00 8.47 +0.64 44 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 7.41 +0.58 44 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 6.47 +0.51 44 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 5.62 +0.43 44 0 68 0
30MAR27 75.00 C 0.00 0.00 0.00 4.88 +0.38 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 4.20 +0.33 44 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 3.61 +0.30 44 0 156 0
30MAR27 82.50 C 0.00 0.00 0.00 3.09 +0.26 44 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 2.65 +0.24 44 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 2.26 +0.21 44 0 80 0
30MAR27 90.00 C 2.04 2.10 2.04 1.93 +0.18 44 4 139 +4
30MAR27 92.50 C 0.00 0.00 0.00 1.64 +0.16 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.35 +0.13 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.15 +0.12 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.97 +0.07 44 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.83 +0.09 44 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.70 +0.08 44 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 +0.05 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 24.34 +0.92 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 23.51 +0.90 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.70 +0.53 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.91 +0.53 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.13 +0.49 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.36 +0.47 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.73 +0.57 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.00 +0.56 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.32 +0.58 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.67 +0.51 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.17 +0.47 46 0 110 0
29JUN27 60.00 C 11.68 11.93 11.68 12.72 +0.61 45 30 282 0
29JUN27 62.50 C 0.00 0.00 0.00 11.55 +0.40 45 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 10.36 +0.58 45 0 43 0
29JUN27 67.50 C 0.00 0.00 0.00 9.37 +0.56 45 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 8.45 +0.52 45 0 76 0
29JUN27 72.50 C 0.00 0.00 0.00 7.62 +0.47 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.89 +0.44 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 6.21 +0.39 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.21 +0.02 44 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 4.95 +0.28 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 4.44 +0.29 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.93 +0.23 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.53 +0.22 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.15 +0.22 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.71 +0.17 45 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.43 +0.16 45 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 2.17 +0.17 45 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.91 +0.12 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.72 +0.12 45 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.53 +0.11 45 0 232 0
29SEP27 46.00 C 0.00 0.00 0.00 22.76 +0.49 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 22.05 +0.48 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.51 +0.63 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.83 +0.62 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.17 +0.60 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.58 +0.57 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.11 +0.69 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.73 +0.49 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.47 +0.46 46 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 13.31 +0.57 46 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 12.09 +0.56 46 0 20 0
29SEP27 67.50 C 0.00 0.00 0.00 11.28 +0.76 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.41 +0.53 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 9.58 +0.58 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.78 +0.52 47 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 8.01 +0.44 47 0 15 0
29SEP27 80.00 C 7.30 7.30 7.30 7.37 +0.44 46 25 25 +25
29SEP27 82.50 C 0.00 0.00 0.00 6.73 +0.43 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 6.14 +0.36 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.65 +0.36 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.17 +0.37 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 4.69 +0.29 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.20 +0.16 46 0 1 0
TOTAL CALL 2,603 19,269 +1,316
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 111 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 53 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 208 0
09OCT26 61.00 P 0.21 0.21 0.21 0.03 -0.10 47 15 73 0
09OCT26 62.00 P 0.43 0.43 0.13 0.08 -0.20 46 17 24 +15
09OCT26 63.00 P 0.36 0.36 0.36 0.20 -0.36 45 15 109 0
09OCT26 64.00 P 0.00 0.00 0.00 0.42 -0.56 44 0 84 0
09OCT26 65.00 P 0.00 0.00 0.00 0.81 -0.76 43 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 1.38 -0.92 42 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 2.11 -1.04 40 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 2.96 -1.01 31 2 0 -2
09OCT26 69.00 P 0.00 0.00 0.00 3.98 -0.94 45 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 4.96 -0.94 47 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 5.95 -0.95 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 6.95 -0.95 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 7.95 -0.95 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 8.95 -0.95 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 9.95 -0.95 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 10.95 -0.95 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 11.95 -0.99 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 12.95 -0.95 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 13.95 -0.99 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 14.95 -0.99 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 15.95 -0.97 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 16.95 -0.99 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 17.95 -0.97 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 18.95 -0.95 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 19.95 -0.95 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 1 0
16OCT26 58.00 P 0.11 0.11 0.11 0.06 -0.07 41 1 1 +1
16OCT26 59.00 P 0.00 0.00 0.00 0.11 -0.11 41 0 17 0
16OCT26 60.00 P 0.50 0.50 0.32 0.19 -0.18 40 2 3 +2
16OCT26 61.00 P 0.74 0.74 0.38 0.33 -0.25 41 19 19 +3
16OCT26 62.00 P 1.05 1.05 0.55 0.53 -0.34 40 20 9 -15
16OCT26 63.00 P 0.00 0.00 0.00 0.77 -0.47 39 0 52 0
16OCT26 64.00 P 0.00 0.00 0.00 1.11 -0.59 39 0 1 0
16OCT26 65.00 P 0.00 0.00 0.00 1.55 -0.71 39 0 28 0
16OCT26 66.00 P 0.00 0.00 0.00 2.10 -0.81 39 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 2.73 -0.91 38 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 3.45 -0.88 38 2 2 +2
16OCT26 69.00 P 0.00 0.00 0.00 4.32 -0.86 40 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 5.18 -0.89 40 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 6.08 -0.91 40 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 7.02 -0.93 40 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 7.98 -0.94 40 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 8.96 -0.95 40 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 9.95 -1.14 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 10.95 -1.16 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 11.95 -1.15 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 13.01 -1.08 63 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 14.01 -1.09 66 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 15.09 -0.99 79 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 16.09 -1.00 82 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 17.09 -0.85 86 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 18.09 - 89 0 0 -
16OCT26 84.00 P 0.00 0.00 0.00 19.01 - 83 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29OCT26 50.00 P 0.06 0.06 0.06 0.01 -0.01 42 9 180 +5
29OCT26 52.50 P 0.11 0.11 0.09 0.03 -0.02 40 54 283 -3
29OCT26 55.00 P 0.20 0.20 0.18 0.10 -0.06 39 7 431 +7
29OCT26 57.50 P 0.60 0.60 0.36 0.29 -0.14 40 19 418 -1
29OCT26 60.00 P 0.69 0.69 0.68 0.68 -0.27 39 33 592 -1
29OCT26 62.50 P 2.30 2.30 1.35 1.36 -0.46 39 150 259 +68
29OCT26 65.00 P 2.40 2.51 2.39 2.37 -0.67 38 129 252 +42
29OCT26 67.50 P 0.00 0.00 0.00 3.86 -0.85 38 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 5.73 -0.79 39 0 132 0
29OCT26 72.50 P 0.00 0.00 0.00 7.81 -0.87 39 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 10.09 -1.00 39 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 12.48 -1.15 39 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 15.09 -0.99 53 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 17.57 -0.87 57 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.07 -1.03 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.57 -1.02 68 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.07 -1.02 74 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 27.57 -0.87 79 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.07 -0.87 84 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 244 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 26 0
27NOV26 47.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 20 0
27NOV26 48.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 30 0
27NOV26 50.00 P 0.28 0.28 0.28 0.15 -0.05 41 1 107 0
27NOV26 52.50 P 0.45 0.45 0.45 0.32 -0.10 41 11 128 +11
27NOV26 55.00 P 0.97 0.97 0.74 0.63 -0.15 41 52 224 -48
27NOV26 57.50 P 1.42 1.42 1.17 1.10 -0.25 41 40 327 -8
27NOV26 60.00 P 1.82 1.85 1.81 1.77 -0.35 41 22 641 0
27NOV26 62.50 P 2.66 2.74 2.66 2.65 -0.52 40 52 344 +32
27NOV26 65.00 P 4.16 4.16 4.07 3.81 -0.56 41 18 243 +18
27NOV26 67.50 P 5.62 5.62 5.58 5.23 -0.74 40 9 131 +8
27NOV26 70.00 P 0.00 0.00 0.00 6.90 -0.68 41 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 8.76 -0.74 41 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.78 -0.80 41 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 13.10 -1.07 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 15.36 -0.72 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 17.67 -0.82 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.17 -0.93 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.57 -1.02 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.07 -1.02 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.57 -0.87 55 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.07 -0.87 59 0 0 0
30DEC26 42.00 P 0.22 0.22 0.20 0.04 -0.03 40 19 90 -19
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.07 40 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 -0.08 41 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 -0.10 41 0 119 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.12 41 0 136 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 -0.14 41 0 297 0
30DEC26 52.50 P 1.05 1.05 0.90 0.76 -0.21 41 30 436 +15
30DEC26 55.00 P 1.38 1.40 1.36 1.23 -0.29 41 215 1,512 +47
30DEC26 57.50 P 2.05 2.05 1.94 1.86 -0.37 41 153 705 -38
30DEC26 60.00 P 2.84 2.84 2.70 2.67 -0.43 41 63 954 +37
30DEC26 62.50 P 4.05 4.05 4.05 3.66 -0.53 41 15 668 0
30DEC26 65.00 P 0.00 0.00 0.00 4.86 -0.62 41 0 311 0
30DEC26 67.50 P 6.70 6.70 6.37 6.37 -0.62 41 16 435 +2
30DEC26 70.00 P 0.00 0.00 0.00 7.88 -0.70 41 0 107 0
30DEC26 72.50 P 0.00 0.00 0.00 9.59 -0.93 40 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 11.50 -0.99 40 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 13.80 -0.77 43 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.92 -0.81 44 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 18.15 -1.00 44 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 20.43 -0.67 44 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 22.75 -0.84 44 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 25.09 -1.02 43 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 27.62 -0.82 47 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 30.07 -0.87 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.57 -0.83 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.09 -0.81 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.57 -0.83 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.06 -0.84 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.56 -0.86 60 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.46 -0.09 42 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 0.57 -0.09 42 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.69 -0.12 42 0 60 0
28JAN27 50.00 P 1.10 1.10 1.00 0.84 -0.13 42 60 90 +60
28JAN27 52.50 P 1.51 1.51 1.43 1.29 -0.18 42 212 247 +212
28JAN27 55.00 P 2.27 2.27 1.86 1.85 -0.27 42 107 132 +92
28JAN27 57.50 P 2.91 2.91 2.73 2.54 -0.35 42 73 103 +73
28JAN27 60.00 P 0.00 0.00 0.00 3.40 -0.44 41 0 30 0
28JAN27 62.50 P 4.84 4.84 4.53 4.44 -0.53 41 87 155 +87
28JAN27 65.00 P 0.00 0.00 0.00 5.68 -0.61 41 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.09 -0.68 41 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 8.66 -0.76 41 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 10.53 -0.68 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 12.39 -0.73 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 14.36 -0.76 43 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 16.43 -0.78 43 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 18.60 -0.77 44 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 20.74 -0.86 43 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 23.04 - 44 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.49 -0.05 44 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.60 -0.06 44 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.71 -0.07 44 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 0.83 -0.09 44 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 0.99 -0.10 44 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.15 -0.10 44 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 1.32 -0.13 44 0 90 0
30MAR27 49.00 P 0.00 0.00 0.00 1.54 -0.13 44 0 62 0
30MAR27 50.00 P 0.00 0.00 0.00 1.75 -0.14 44 0 86 0
30MAR27 52.50 P 0.00 0.00 0.00 2.34 -0.23 44 0 276 0
30MAR27 55.00 P 0.00 0.00 0.00 3.04 -0.27 43 0 291 0
30MAR27 57.50 P 3.93 3.93 3.93 3.88 -0.33 43 4 220 0
30MAR27 60.00 P 5.45 5.45 5.45 4.86 -0.41 43 2 310 0
30MAR27 62.50 P 6.50 6.50 6.50 6.00 -0.47 43 15 361 +15
30MAR27 65.00 P 0.00 0.00 0.00 7.28 -0.54 43 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 8.68 -0.62 43 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 10.22 -0.72 43 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 12.01 -0.62 44 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.79 -0.68 44 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 15.67 -0.68 44 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 17.64 -0.73 45 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 19.67 -0.71 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.76 -0.73 45 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 23.90 -0.76 45 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 26.09 -0.78 45 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 28.32 -0.80 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 30.59 -0.82 45 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 32.85 -1.16 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.27 -1.12 45 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 37.66 -1.30 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.06 -1.33 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.61 -1.18 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.44 -0.12 45 0 48 0
29JUN27 44.00 P 0.00 0.00 0.00 1.64 -0.14 45 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 1.86 -0.15 45 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.09 -0.14 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.32 -0.19 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.59 -0.18 45 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.85 -0.19 45 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.11 -0.27 45 0 62 0
29JUN27 52.50 P 0.00 0.00 0.00 3.89 -0.31 45 0 35 0
29JUN27 55.00 P 4.93 4.93 4.84 4.74 -0.36 45 2 75 -1
29JUN27 57.50 P 0.00 0.00 0.00 5.77 -0.37 45 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 6.89 -0.42 45 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 8.13 -0.36 44 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 9.52 -0.55 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 10.99 -0.51 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.55 -0.55 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.20 -0.57 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 15.91 -0.63 45 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.69 -0.69 45 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.59 -0.69 46 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 21.51 -0.73 46 0 10 0
29JUN27 85.00 P 24.14 24.14 24.14 23.50 -0.74 46 45 83 +45
29JUN27 87.50 P 0.00 0.00 0.00 25.53 -0.76 46 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 27.59 -0.79 46 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 29.70 -0.80 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 31.89 -0.72 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 34.06 -0.75 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.28 -0.76 47 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 38.50 -0.79 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 40.77 -0.81 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.07 -0.81 46 0 0 0
29SEP27 46.00 P 3.10 3.10 3.10 2.98 -0.20 46 6 6 +6
29SEP27 47.00 P 0.00 0.00 0.00 3.31 -0.13 46 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 3.55 -0.23 46 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.86 -0.18 46 0 24 0
29SEP27 50.00 P 0.00 0.00 0.00 4.32 -0.03 46 0 42 0
29SEP27 52.50 P 0.00 0.00 0.00 5.01 -0.23 45 0 76 0
29SEP27 55.00 P 0.00 0.00 0.00 5.98 -0.26 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 7.06 -0.29 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 8.25 -0.53 45 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 9.53 -0.59 45 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 10.75 -0.63 44 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 12.38 -0.64 45 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 13.96 -0.63 45 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 15.61 -0.58 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.33 -0.58 45 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 19.14 -0.59 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.95 -0.61 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.86 -0.61 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.82 -0.66 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.78 -0.64 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.83 -0.65 46 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.87 -0.71 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.99 -0.69 47 0 0 0
TOTAL PUT 1,823 20,185 +769
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$ 14.850
29OCT26 10.00 C 0.00 0.00 0.00 4.89 -0.05 80 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.40 -0.04 76 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.90 -0.04 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.40 -0.04 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.91 -0.03 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.88 -0.07 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.40 -0.07 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.95 -0.07 24 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 110 0
29OCT26 15.50 C 0.16 0.16 0.16 0.14 -0.02 24 80 214 +80
29OCT26 16.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 217 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 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
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.93 -0.04 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.43 -0.04 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.93 -0.04 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.44 -0.03 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.95 -0.03 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.42 -0.07 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.95 -0.06 25 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.50 -0.06 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.11 -0.05 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.76 -0.05 24 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.50 -0.03 24 0 96 0
27NOV26 15.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 60 0
27NOV26 16.00 C 0.20 0.20 0.20 0.19 0.00 25 10 41 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 28 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 0.00 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 -0.01 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.48 +0.01 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.03 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 +0.04 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.48 -0.07 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.03 -0.07 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.07 23 0 53 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.05 23 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.03 24 0 182 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 360 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 25 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.01 +0.04 44 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.52 +0.04 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.04 +0.05 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.56 +0.05 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.08 +0.04 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.55 -0.06 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.12 -0.05 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.72 -0.05 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.37 -0.03 24 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.57 -0.03 23 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.42 -0.01 24 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.04 0.00 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 5.09 +0.05 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.62 +0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 +0.05 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.67 +0.05 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.20 +0.03 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.67 -0.08 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.27 -0.07 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 -0.07 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.07 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.06 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.05 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.02 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.01 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.02 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 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 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.21 +0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.74 +0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.25 +0.01 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.78 -0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.32 -0.04 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.89 -0.06 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.41 -0.08 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.04 -0.09 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.71 -0.09 22 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.42 -0.09 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.16 -0.09 22 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 -0.08 22 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.75 -0.08 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 -0.06 22 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.06 23 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 -0.04 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 257 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.22 +0.04 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.75 +0.03 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.27 +0.01 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.80 -0.02 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.35 -0.04 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.93 -0.06 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.47 -0.06 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.18 -0.06 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.85 -0.06 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.56 -0.05 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 -0.04 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 -0.04 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.48 -0.03 23 0 20 0
29SEP27 18.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
TOTAL CALL 90 8,619 +81
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 24 0 19 0
29OCT26 14.00 P 0.07 0.07 0.07 0.08 +0.01 25 8 165 +8
29OCT26 14.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 264 0
29OCT26 15.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 308 0
29OCT26 15.50 P 0.00 0.00 0.00 0.76 +0.04 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.18 +0.05 24 0 128 0
29OCT26 16.50 P 0.00 0.00 0.00 1.65 +0.06 0 0 279 0
29OCT26 17.00 P 0.00 0.00 0.00 2.15 +0.07 0 0 157 -3
29OCT26 17.50 P 0.00 0.00 0.00 2.65 +0.07 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.15 -0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.15 -0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.15 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.15 -0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.15 0.00 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 42 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 32 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 0.00 24 0 35 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 177 0
27NOV26 14.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.61 +0.04 25 0 43 0
27NOV26 15.50 P 0.00 0.00 0.00 0.89 +0.02 23 0 165 0
27NOV26 16.00 P 0.00 0.00 0.00 1.28 +0.06 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.70 +0.06 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.16 +0.06 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.65 +0.07 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.15 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.15 -0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.15 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 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 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 0.00 24 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 0.00 23 0 120 0
30DEC26 15.50 P 0.99 0.99 0.99 1.01 +0.02 24 29 228 -13
30DEC26 16.00 P 0.00 0.00 0.00 1.36 +0.04 23 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.05 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 +0.06 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.06 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.02 0 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.15 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.15 -0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.15 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.15 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.15 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.15 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.15 -0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.15 -0.03 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.11 +0.06 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.45 +0.07 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.83 +0.07 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.24 +0.07 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.69 +0.07 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.16 -0.01 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.65 -0.02 0 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 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 23 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 +0.01 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.01 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.95 +0.02 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.22 +0.02 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 +0.03 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 +0.04 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.31 +0.05 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.73 +0.05 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.16 -0.04 21 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 -0.04 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.15 -0.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.15 -0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.15 -0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.15 -0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.15 -0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.15 -0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.15 -0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.15 -0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.15 -0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 -0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 -0.01 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 -0.02 22 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.92 +0.01 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.17 -0.02 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 0.00 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.79 0.00 22 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.14 +0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.52 +0.02 22 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.91 +0.02 22 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.23 +0.03 19 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.65 +0.04 17 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.08 +0.04 14 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.97 +0.05 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.35 +0.02 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.28 -0.01 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.22 -0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.17 -0.05 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.15 -0.04 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 +0.01 23 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.86 -0.01 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.32 +0.03 22 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.60 +0.03 22 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.24 +0.04 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.67 +0.04 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.96 +0.04 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.35 +0.04 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.76 +0.04 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.17 +0.03 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.60 +0.02 17 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
TOTAL PUT 37 4,365 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 101.500
29OCT26 57.50 C 0.00 0.00 0.00 44.03 +1.31 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.53 +1.31 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.04 +1.31 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.55 +1.32 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.05 +1.31 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.56 +1.32 0 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 29.06 +1.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.58 +1.33 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.08 +1.32 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.59 +1.33 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.16 +1.39 0 0 1 0
29OCT26 85.00 C 0.00 0.00 0.00 16.67 +1.39 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.18 +1.38 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.71 +1.35 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.31 +1.29 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.04 +1.18 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.01 +1.00 24 0 0 0
29OCT26 100.00 C 2.42 2.42 2.42 3.31 +0.85 24 15 54 0
29OCT26 102.50 C 0.00 0.00 0.00 1.97 +0.55 23 0 56 0
29OCT26 105.00 C 0.00 0.00 0.00 1.14 +0.34 24 0 89 0
29OCT26 107.50 C 0.00 0.00 0.00 0.59 +0.20 24 0 113 0
29OCT26 110.00 C 0.00 0.00 0.00 0.27 +0.10 24 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.12 +0.05 24 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 26.82 +1.53 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.35 +1.51 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.92 +1.55 30 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.48 +1.44 29 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.95 +1.33 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.55 +1.27 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.23 +1.18 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.04 +1.07 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.02 +0.93 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.21 +0.77 24 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.74 +0.80 24 0 9 0
27NOV26 102.50 C 2.95 2.95 2.95 3.38 +0.54 24 3 51 +3
27NOV26 105.00 C 2.14 2.14 2.14 2.39 +0.40 24 15 84 0
27NOV26 107.50 C 1.70 1.70 1.70 1.66 +0.27 24 1 125 0
27NOV26 110.00 C 0.00 0.00 0.00 1.09 +0.15 24 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.69 +0.09 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.42 +0.05 24 0 50 0
27NOV26 117.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.08 0.00 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 55.83 +1.56 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.84 +1.60 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.85 +1.59 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.85 +1.55 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.86 +1.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.38 +1.56 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 46.90 +1.56 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.42 +1.56 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.94 +1.58 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.46 +1.55 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.99 +1.55 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.52 +1.55 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.07 +1.55 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.62 +1.53 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.17 +1.52 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.73 +1.51 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.30 +1.50 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.91 +1.52 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.35 +1.30 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.05 +1.24 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.86 +1.17 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 10.80 +1.08 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 8.91 +1.06 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 7.22 +0.98 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 5.68 +0.80 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.46 +0.72 23 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 3.44 +0.58 23 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 2.60 +0.41 23 0 116 0
30DEC26 110.00 C 0.00 0.00 0.00 1.90 +0.31 23 0 57 0
30DEC26 112.50 C 1.49 1.49 1.49 1.36 +0.23 23 14 97 -1
30DEC26 115.00 C 0.00 0.00 0.00 0.96 +0.17 23 0 132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.66 +0.14 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.43 +0.08 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.29 +0.06 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 25.06 +1.54 30 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 22.66 +1.51 28 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 20.29 +1.54 27 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 17.75 +1.26 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 15.53 +1.20 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.43 +1.13 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 11.45 +1.03 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 9.64 +1.05 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.02 +0.99 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.51 +0.79 23 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 5.32 +0.75 23 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 4.23 +0.63 23 0 15 0
28JAN27 107.50 C 0.00 0.00 0.00 3.36 +0.50 23 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.61 +0.36 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 1.99 +0.29 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 1.49 +0.22 23 0 0 0
28JAN27 117.50 C 1.38 1.38 1.38 1.11 +0.20 23 6 6 +6
28JAN27 120.00 C 0.00 0.00 0.00 0.79 +0.13 23 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.57 +0.09 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.40 +0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.04 +1.56 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.60 +1.59 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.17 +1.55 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.74 +1.53 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.33 +1.54 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.92 +1.54 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.51 +1.56 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.12 +2.14 29 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.74 +1.50 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.43 +1.46 27 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.16 +1.42 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.65 +1.13 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 16.57 +1.05 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 14.60 +0.97 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 12.76 +0.88 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.05 +0.79 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.60 +0.80 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.15 +0.90 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 6.87 +0.76 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.75 +0.64 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.75 +0.51 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.02 +0.51 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.28 +0.35 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.66 +0.24 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.14 +0.16 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.70 +0.11 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.35 +0.12 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
30MAR27 130.00 C 1.00 1.00 1.00 0.65 +0.05 23 1 5 +1
29JUN27 57.50 C 0.00 0.00 0.00 45.16 +1.55 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.72 +1.57 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.30 +1.58 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.88 +1.56 35 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.48 +1.59 33 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.08 +1.54 32 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 30.70 +1.50 30 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.35 +1.51 29 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.05 +1.46 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.79 +1.45 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.60 +1.40 27 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.49 +1.70 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.94 +1.10 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.05 +1.04 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.28 +0.94 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.64 +0.85 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.17 +0.82 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.08 +0.97 24 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 7.81 +0.84 23 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 6.72 +0.60 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.71 +0.48 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.86 +0.46 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.11 +0.38 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.45 +0.33 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.90 +0.28 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.40 +0.22 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 1.95 +0.19 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.60 +0.15 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.33 +0.13 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.09 +0.11 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.27 +1.44 26 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.10 +1.39 26 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.01 +1.34 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.02 +1.63 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.66 +1.08 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.89 +1.00 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.28 +0.97 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.02 +0.97 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.60 +0.88 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.30 +0.81 23 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.16 +0.83 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.09 +0.75 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.13 +0.59 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.27 +0.53 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.47 +0.49 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 4.78 +0.42 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.16 +0.41 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.60 +0.33 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.04 +0.32 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.60 +0.24 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.26 +0.24 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.92 +0.19 23 0 0 0
TOTAL CALL 55 3,455 +9
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.11 24 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.37 -0.22 24 0 135 0
29OCT26 97.50 P 0.00 0.00 0.00 0.85 -0.40 24 0 79 0
29OCT26 100.00 P 0.00 0.00 0.00 1.60 -0.70 23 0 68 0
29OCT26 102.50 P 0.00 0.00 0.00 2.79 -0.89 23 0 24 0
29OCT26 105.00 P 0.00 0.00 0.00 4.45 -1.05 24 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 6.41 -1.21 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 8.63 -1.32 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 11.02 -1.38 24 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 13.50 -1.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.00 -1.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.50 -1.64 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.15 -1.50 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.65 -1.55 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.15 -1.50 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.65 -1.55 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 -0.03 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.07 -0.07 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.16 -0.12 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.34 -0.21 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.64 -0.34 24 0 60 0
27NOV26 95.00 P 0.00 0.00 0.00 1.13 -0.48 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.84 -0.65 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 2.74 -0.84 24 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 3.99 -0.99 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 5.47 -1.08 24 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 7.22 -1.18 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 9.19 -1.26 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 11.34 -1.32 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.63 -1.36 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 16.02 -1.39 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.50 -1.72 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.15 -1.53 33 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.65 -1.55 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.15 -1.51 38 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.65 -1.55 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.05 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.09 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.42 -0.15 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.72 -0.23 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.15 -0.34 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.77 -0.45 23 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 2.56 -0.59 23 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 3.57 -0.71 23 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 4.75 -0.93 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.24 -0.88 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.87 -1.02 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.72 -1.11 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.74 -1.19 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.90 -1.26 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.17 -1.32 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.55 -1.67 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.15 -1.53 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.65 -1.55 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.15 -1.51 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.65 -1.55 34 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.23 -0.10 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.42 -0.14 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.69 -0.19 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 1.08 -0.26 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.61 -0.35 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.30 -0.46 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.11 -0.60 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.12 -0.74 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 5.31 -0.93 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.80 -0.87 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 8.39 -0.99 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 10.16 -1.09 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 12.10 -1.16 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 14.18 -1.22 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.37 -1.28 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.67 -1.61 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.18 -1.54 25 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 23.65 -1.57 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.13 -0.07 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.23 -0.10 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.37 -0.15 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.58 -0.22 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.89 -0.27 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.29 -0.34 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.81 -0.40 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.45 -0.41 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.24 -0.45 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.08 -0.60 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.20 -0.76 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 6.35 -0.96 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.77 -1.02 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.39 -1.01 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.13 -1.03 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.86 -1.19 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.80 -1.24 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.87 -1.28 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.03 -1.53 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.41 -1.37 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.71 -1.51 24 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.15 -1.52 25 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.65 -1.55 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.49 -0.12 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.72 -0.16 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.03 -0.20 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.47 -0.21 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.98 -0.33 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.59 -0.34 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.25 -0.42 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.08 -0.44 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.99 -0.53 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.03 -0.61 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.19 -0.97 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.48 -1.11 22 0 35 0
29JUN27 105.00 P 0.00 0.00 0.00 9.94 -1.18 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 11.83 -0.96 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 13.53 -1.00 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.34 -1.06 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.22 -1.11 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 19.20 -0.98 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.00 -1.20 22 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.11 -1.25 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.27 -1.32 21 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.47 -1.34 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.70 -1.42 21 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.17 -0.17 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.57 -0.21 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.11 -0.28 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.71 -0.31 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.42 -0.37 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.19 -0.40 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.05 -0.45 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.01 -0.51 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 7.08 -0.58 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.28 -0.64 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.58 -0.82 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 11.02 -0.85 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.57 -0.92 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 14.43 -0.92 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 16.17 -0.97 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.85 -1.11 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.77 -1.15 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.74 -1.20 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.78 -1.23 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.86 -1.21 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.00 -1.22 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.17 -1.29 22 0 0 0
TOTAL PUT 0 3,857 0
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$ 420.600
09OCT26 320.00 C 0.00 0.00 0.00 101.41 -6.82 203 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 95.99 -7.39 169 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 90.63 -7.63 0 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 85.98 -7.39 150 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 81.41 -7.37 164 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 75.64 -7.61 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 70.66 -7.68 0 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 65.66 -7.63 0 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 60.66 -7.64 0 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 56.22 -7.13 111 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 50.67 -7.68 55 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 45.67 -7.53 49 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 40.67 -7.92 43 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 35.68 -7.53 43 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 31.29 -6.94 68 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 26.50 -7.07 64 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 21.43 -7.50 53 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 15.61 -7.79 0 0 0 0
09OCT26 410.00 C 11.60 11.60 11.60 11.16 -7.43 28 3 39 +3
09OCT26 415.00 C 7.07 7.30 7.00 7.08 -6.88 28 16 108 +9
09OCT26 420.00 C 7.20 7.20 3.62 4.02 -5.88 29 987 1,052 +758
09OCT26 425.00 C 4.50 4.50 1.78 2.12 -4.24 31 1,199 6,091 +480
09OCT26 430.00 C 2.52 2.55 0.90 1.17 -2.58 34 1,622 2,549 -32
09OCT26 435.00 C 1.00 1.06 0.45 0.66 -1.46 37 223 1,662 -7
09OCT26 440.00 C 0.70 0.70 0.30 0.38 -0.84 40 819 2,391 -375
09OCT26 445.00 C 0.25 0.30 0.20 0.23 -0.47 43 438 1,210 -41
09OCT26 450.00 C 0.15 0.22 0.07 0.14 -0.26 46 534 2,171 -171
09OCT26 455.00 C 0.11 0.11 0.10 0.09 -0.14 49 11 542 +1
09OCT26 460.00 C 0.07 0.07 0.02 0.06 -0.08 52 12 1,961 -10
09OCT26 465.00 C 0.02 0.02 0.02 0.05 -0.04 56 37 441 +2
09OCT26 470.00 C 0.01 0.01 0.01 0.04 -0.02 59 17 702 0
09OCT26 475.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 88 0
09OCT26 480.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 242 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 -0.01 65 2 217 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
09OCT26 495.00 C 0.01 0.01 0.01 0.01 0.00 73 30 119 +30
09OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
09OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 81 0 215 0
09OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
09OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 89 0 59 0
09OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 93 0 24 0
09OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
09OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 101.41 -7.10 91 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 95.99 -7.43 70 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 90.63 -7.90 0 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 85.98 -7.56 61 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 81.41 -7.37 73 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 75.88 -7.68 39 0 0 0
16OCT26 350.00 C 70.00 70.00 70.00 70.88 -7.63 31 2 2 +2
16OCT26 355.00 C 0.00 0.00 0.00 65.88 -7.64 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 60.89 -7.63 30 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 56.22 -7.30 47 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 50.90 -7.63 26 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 45.91 -7.63 25 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 40.93 -7.66 25 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 35.99 -7.60 25 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 31.29 -7.38 29 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 26.50 -7.31 27 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 21.57 -7.50 24 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 17.02 -7.49 23 0 0 0
16OCT26 410.00 C 13.88 14.22 13.66 13.93 -6.66 27 6 114 -1
16OCT26 415.00 C 12.44 12.44 12.44 10.50 -5.26 27 1 226 +1
16OCT26 420.00 C 8.74 8.74 7.21 7.60 -5.20 27 81 83 +2
16OCT26 425.00 C 6.80 6.80 5.09 5.18 -4.62 26 354 328 +254
16OCT26 430.00 C 5.50 5.50 3.50 3.75 -3.30 27 213 293 +67
16OCT26 435.00 C 3.18 3.30 2.33 2.55 -2.56 28 225 525 +113
16OCT26 440.00 C 2.80 2.80 1.64 1.69 -2.01 28 595 737 +385
16OCT26 445.00 C 1.60 1.64 1.11 1.08 -1.52 29 344 418 +304
16OCT26 450.00 C 1.18 1.18 0.72 0.69 -1.12 29 129 513 +72
16OCT26 455.00 C 0.62 0.62 0.62 0.43 -0.79 30 10 270 -10
16OCT26 460.00 C 0.55 0.55 0.55 0.26 -0.56 30 1 518 0
16OCT26 465.00 C 0.29 0.29 0.29 0.16 -0.38 30 45 143 +45
16OCT26 470.00 C 0.36 0.36 0.20 0.10 -0.25 31 615 692 +495
16OCT26 475.00 C 0.25 0.25 0.16 0.06 -0.17 31 307 307 +307
16OCT26 480.00 C 0.19 0.19 0.15 0.04 -0.11 32 200 215 +200
16OCT26 485.00 C 0.17 0.17 0.14 0.02 -0.08 32 150 186 +150
16OCT26 490.00 C 0.20 0.20 0.19 0.01 -0.05 32 35 30 +7
16OCT26 495.00 C 0.16 0.18 0.16 0.01 -0.03 34 60 75 +60
16OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 211.10 -7.36 106 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 205.80 -7.95 0 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 201.11 -7.55 98 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 196.13 -7.54 96 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 191.12 -7.64 91 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 186.15 -7.51 90 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 180.85 -7.84 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 175.86 -7.94 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 171.16 -7.55 79 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 166.19 -7.51 78 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 160.90 -7.95 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 156.21 -7.63 73 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 151.21 -7.64 69 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 146.24 -7.55 68 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 140.95 -7.94 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 136.26 -7.56 63 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 131.29 -7.53 62 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 126.00 -7.94 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 121.13 -7.74 0 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 111.34 -7.57 52 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 101.41 -7.49 49 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 91.40 -7.54 43 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 81.44 -7.65 39 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 71.41 -7.52 33 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 61.57 -7.41 32 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 51.88 -7.23 31 0 71 0
29OCT26 380.00 C 41.80 42.84 41.80 43.70 -5.70 37 11 52 +2
29OCT26 390.00 C 0.00 0.00 0.00 33.40 -6.61 29 0 61 0
29OCT26 400.00 C 0.00 0.00 0.00 24.54 -6.47 26 0 969 0
29OCT26 410.00 C 17.50 17.50 16.91 17.35 -5.98 26 322 2,039 -2
29OCT26 420.00 C 13.32 13.72 10.96 11.42 -4.79 26 1,168 3,180 +975
29OCT26 430.00 C 9.80 9.80 6.88 7.35 -3.61 26 797 9,395 +298
29OCT26 440.00 C 5.90 5.90 4.40 4.60 -2.64 27 619 10,455 +239
29OCT26 450.00 C 3.77 3.77 2.74 2.73 -2.20 28 1,469 9,640 -55
29OCT26 460.00 C 2.90 2.90 1.76 1.58 -1.79 28 2,165 16,383 +455
29OCT26 470.00 C 1.50 1.50 1.19 0.89 -1.44 29 358 10,134 +122
29OCT26 480.00 C 1.29 1.29 0.82 0.50 -1.13 29 703 8,905 +140
29OCT26 490.00 C 0.69 0.77 0.60 0.28 -0.88 30 423 7,837 -296
29OCT26 500.00 C 0.65 0.65 0.42 0.15 -0.69 31 1,139 10,587 -661
29OCT26 510.00 C 0.45 0.46 0.40 0.09 -0.53 31 39 6,226 -39
29OCT26 520.00 C 0.34 0.34 0.25 0.05 -0.42 32 274 5,960 +233
29OCT26 530.00 C 0.31 0.31 0.25 0.03 -0.34 33 26 4,280 -26
29OCT26 540.00 C 0.25 0.25 0.17 0.02 -0.26 34 131 4,001 +94
29OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.21 34 0 6,151 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.18 36 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.14 38 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.12 40 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 1,034 0
29OCT26 600.00 C 0.13 0.13 0.10 0.01 -0.08 44 42 2,672 -42
29OCT26 610.00 C 0.10 0.10 0.10 0.01 -0.07 46 5 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.06 48 5 2,375 0
29OCT26 630.00 C 0.09 0.09 0.09 0.01 -0.05 50 20 649 +20
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 59 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 67 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 68 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 70 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 77 0 546 0
27NOV26 210.00 C 0.00 0.00 0.00 211.87 -7.55 81 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 206.89 -7.53 78 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 201.93 -7.59 76 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 196.96 -7.52 74 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 191.99 -7.61 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 187.02 -7.52 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 182.05 -7.59 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 177.12 -7.61 66 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 172.15 -7.61 64 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 167.14 -7.51 61 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 162.17 -7.51 59 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 157.20 -7.59 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 152.23 -7.51 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 147.24 -7.53 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 142.26 -7.55 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 137.29 -7.53 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 132.31 -7.56 47 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 127.36 -7.56 46 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 122.40 -7.52 44 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 112.49 -7.53 41 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 102.65 -7.58 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 92.86 -7.47 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 83.11 -7.47 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 72.97 -7.93 29 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 63.63 -9.31 29 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 54.66 -6.95 29 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 46.84 -6.37 31 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 38.05 -6.08 28 0 61 0
27NOV26 400.00 C 30.84 30.84 30.84 31.43 -5.10 29 30 205 +30
27NOV26 410.00 C 26.30 26.30 24.73 24.90 -5.27 29 52 615 +52
27NOV26 420.00 C 20.65 20.65 18.80 19.36 -4.74 28 150 907 +45
27NOV26 430.00 C 16.40 16.49 14.60 14.90 -3.81 29 263 2,349 +77
27NOV26 440.00 C 12.59 12.59 11.22 11.46 -3.40 29 228 3,672 -111
27NOV26 450.00 C 9.70 9.72 8.50 8.73 -2.59 30 347 7,720 -60
27NOV26 460.00 C 7.50 7.50 6.32 6.56 -2.15 30 451 3,963 -81
27NOV26 470.00 C 5.58 5.58 4.88 4.85 -1.88 30 165 2,523 +7
27NOV26 480.00 C 4.59 4.59 3.71 3.56 -1.63 31 405 4,858 +115
27NOV26 490.00 C 3.25 3.27 2.96 2.59 -1.34 31 219 7,879 +88
27NOV26 500.00 C 2.60 2.60 2.30 1.88 -1.09 31 267 6,569 +102
27NOV26 510.00 C 1.97 2.01 1.96 1.36 -0.88 31 260 1,704 +43
27NOV26 520.00 C 1.62 1.64 1.53 0.98 -0.71 32 327 7,563 -129
27NOV26 530.00 C 1.25 1.25 1.20 0.71 -0.57 32 214 5,136 +2
27NOV26 540.00 C 1.09 1.09 1.09 0.51 -0.46 32 1 8,237 -1
27NOV26 550.00 C 0.94 0.94 0.83 0.37 -0.36 33 55 6,460 -2
27NOV26 560.00 C 0.77 0.77 0.77 0.26 -0.30 33 4 1,883 -4
27NOV26 570.00 C 0.64 0.64 0.64 0.19 -0.24 33 1 2,507 -1
27NOV26 580.00 C 0.59 0.59 0.59 0.14 -0.19 34 4 1,161 0
27NOV26 590.00 C 0.00 0.00 0.00 0.10 -0.15 34 0 1,473 0
27NOV26 600.00 C 0.48 0.48 0.38 0.08 -0.12 35 138 814 0
27NOV26 610.00 C 0.00 0.00 0.00 0.06 -0.09 35 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.04 -0.08 35 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 703 0
30DEC26 210.00 C 0.00 0.00 0.00 212.53 -7.92 64 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 207.58 -7.94 62 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 202.63 -7.90 61 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 197.67 -7.90 59 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 191.99 -8.93 0 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 187.76 -7.91 55 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 182.80 -7.91 54 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 177.85 -7.93 52 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 172.89 -7.92 50 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 168.23 -7.62 53 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 162.96 -7.92 47 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 158.01 -7.89 46 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 153.06 -7.90 44 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 148.12 -7.87 43 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 143.19 -7.87 42 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 138.27 -7.88 41 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 133.37 -7.87 40 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 128.48 -7.84 39 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 124.84 -6.90 46 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 113.86 -7.83 36 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 104.17 -7.81 34 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 94.56 -7.78 33 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 85.10 -7.70 32 0 332 0
30DEC26 350.00 C 78.00 78.00 78.00 77.14 -6.31 34 1 817 +1
30DEC26 360.00 C 0.00 0.00 0.00 67.15 -6.63 30 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 60.01 -5.15 32 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 51.78 -5.16 31 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 43.87 -5.35 30 0 406 0
30DEC26 400.00 C 0.00 0.00 0.00 37.22 -4.81 30 0 4,482 0
30DEC26 410.00 C 31.00 31.00 29.58 30.39 -5.14 28 39 1,492 -2
30DEC26 420.00 C 26.14 26.14 24.69 26.62 -3.14 30 248 2,148 +113
30DEC26 430.00 C 22.11 22.40 20.00 20.79 -3.95 29 92 8,786 -50
30DEC26 440.00 C 18.95 18.95 16.39 17.12 -3.32 29 119 4,207 +4
30DEC26 450.00 C 14.50 14.97 13.16 14.00 -2.66 30 441 13,298 -201
30DEC26 460.00 C 12.20 12.20 10.90 11.39 -2.18 30 221 8,843 -19
30DEC26 470.00 C 10.50 10.50 8.81 9.21 -2.07 30 106 4,580 +12
30DEC26 480.00 C 9.01 9.01 7.16 7.47 -1.90 31 231 19,037 +46
30DEC26 490.00 C 6.04 6.22 5.93 6.18 -1.62 31 185 6,969 -175
30DEC26 500.00 C 5.55 5.55 4.80 5.03 -1.48 32 4,008 38,541 +2,718
30DEC26 510.00 C 4.14 4.23 4.02 4.02 -1.42 32 11 24,222 -6
30DEC26 520.00 C 3.83 3.83 3.35 3.20 -1.36 32 100 10,894 +93
30DEC26 530.00 C 3.15 3.15 2.95 2.54 -1.30 32 10 6,436 -2
30DEC26 540.00 C 2.43 2.43 2.43 2.02 -1.22 32 1 20,960 0
30DEC26 550.00 C 2.22 2.35 2.03 1.60 -1.15 33 83 32,791 +17
30DEC26 560.00 C 0.00 0.00 0.00 1.27 -1.07 33 0 9,891 0
30DEC26 570.00 C 1.62 1.68 1.62 1.01 -1.00 33 5 8,880 0
30DEC26 580.00 C 1.50 1.50 1.50 0.80 -0.92 33 30 11,104 +30
30DEC26 590.00 C 1.38 1.38 1.38 0.63 -0.86 33 1 4,992 0
30DEC26 600.00 C 1.38 1.38 1.15 0.50 -0.79 34 66 18,254 +59
30DEC26 610.00 C 1.00 1.10 0.99 0.40 -0.74 34 52 13,146 +46
30DEC26 620.00 C 0.93 0.96 0.93 0.32 -0.68 34 30 8,385 +20
30DEC26 630.00 C 0.91 0.92 0.91 0.26 -0.65 34 33 2,894 -33
30DEC26 640.00 C 0.00 0.00 0.00 0.21 -0.56 35 0 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.16 -0.57 35 0 13,705 0
30DEC26 660.00 C 0.00 0.00 0.00 0.13 -0.52 35 0 2,495 0
30DEC26 670.00 C 0.00 0.00 0.00 0.11 -0.47 35 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.09 -0.44 36 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.07 -0.41 36 0 909 0
30DEC26 700.00 C 0.00 0.00 0.00 0.06 -0.35 36 0 15,709 0
30DEC26 710.00 C 0.00 0.00 0.00 0.05 -0.35 36 0 858 0
30DEC26 720.00 C 0.00 0.00 0.00 0.04 -0.31 37 0 1,779 0
30DEC26 730.00 C 0.00 0.00 0.00 0.03 -0.30 37 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.02 -0.29 36 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 -0.28 35 0 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 -0.25 36 0 2,896 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 -0.24 37 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 -0.22 37 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 -0.21 38 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.20 39 0 1,436 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.19 39 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.18 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.17 41 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.16 41 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.15 42 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.14 43 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.13 43 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.12 44 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.10 45 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.08 46 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,061 0
28JAN27 210.00 C 0.00 0.00 0.00 213.33 -7.98 60 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 208.39 -8.04 58 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 203.45 -8.00 56 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 198.51 -7.97 55 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 193.56 -8.00 53 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 188.91 -7.69 55 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 183.66 -8.01 50 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 178.72 -8.00 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 173.78 -7.98 47 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 168.85 -7.98 45 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 163.93 -7.96 44 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 159.02 -7.96 43 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 154.13 -7.95 42 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 149.24 -7.95 41 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 144.37 -7.94 40 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 139.83 -7.61 41 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 134.66 -7.92 38 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 129.81 -7.92 37 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 124.98 -7.91 37 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 115.47 -7.77 36 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 105.80 -7.89 33 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 96.41 -7.72 32 0 0 0
28JAN27 340.00 C 91.19 91.20 87.03 88.90 -5.94 35 151 151 +151
28JAN27 350.00 C 0.00 0.00 0.00 77.51 -8.34 28 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 69.09 -6.96 28 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 61.08 -6.72 28 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 53.56 -6.43 28 0 30 0
28JAN27 390.00 C 46.78 46.92 46.78 46.92 -5.73 29 151 151 +151
28JAN27 400.00 C 0.00 0.00 0.00 40.44 -5.40 29 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 34.62 -5.21 29 0 3 0
28JAN27 420.00 C 29.21 29.21 29.07 29.43 -4.71 29 49 356 0
28JAN27 430.00 C 25.70 25.77 24.70 24.80 -4.29 29 564 2,050 +255
28JAN27 440.00 C 0.00 0.00 0.00 20.90 -3.77 29 745 982 +745
28JAN27 450.00 C 19.00 19.00 17.61 17.61 -3.24 29 17 89 +17
28JAN27 460.00 C 15.70 15.70 14.67 14.80 -2.80 29 59 179 +56
28JAN27 470.00 C 12.44 12.44 12.44 12.25 -2.47 29 7 138 +7
28JAN27 480.00 C 10.27 10.40 10.27 10.10 -2.09 30 2 442 0
28JAN27 490.00 C 8.84 8.88 8.84 8.30 -1.75 30 19 95 +9
28JAN27 500.00 C 7.21 7.54 7.21 6.79 -1.46 30 517 1,117 +516
28JAN27 510.00 C 6.19 6.35 6.19 5.55 -1.19 30 30 597 +17
28JAN27 520.00 C 5.52 5.65 5.28 4.52 -0.97 30 1,235 1,293 +1,213
28JAN27 530.00 C 4.62 4.68 4.62 3.67 -0.79 30 300 994 +256
28JAN27 540.00 C 3.84 3.84 3.84 2.98 -0.63 30 30 102 +30
28JAN27 550.00 C 3.57 3.57 3.30 2.41 -0.50 30 31 202 +1
28JAN27 560.00 C 0.00 0.00 0.00 1.95 -0.39 31 0 142 0
28JAN27 570.00 C 0.00 0.00 0.00 1.58 -0.43 31 0 80 0
28JAN27 580.00 C 0.00 0.00 0.00 1.28 -0.44 31 0 30 0
28JAN27 590.00 C 2.14 2.14 2.00 1.03 -0.46 31 71 76 -14
28JAN27 600.00 C 0.00 0.00 0.00 0.84 -0.45 31 5 35 +4
28JAN27 610.00 C 0.00 0.00 0.00 0.68 -0.46 31 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.55 -0.45 32 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.44 -0.47 32 0 60 0
28JAN27 640.00 C 0.00 0.00 0.00 0.36 -0.41 32 0 30 0
28JAN27 650.00 C 0.00 0.00 0.00 0.29 -0.44 32 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.24 -0.41 32 0 20 0
28JAN27 670.00 C 0.00 0.00 0.00 0.19 -0.39 32 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.16 -0.37 32 0 60 0
28JAN27 690.00 C 0.00 0.00 0.00 0.13 -0.35 33 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.11 -0.30 33 0 62 0
28JAN27 710.00 C 0.00 0.00 0.00 0.09 -0.31 33 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.07 -0.28 33 0 0 0
28JAN27 730.00 C 0.60 0.60 0.60 0.06 -0.27 33 15 25 +15
30MAR27 210.00 C 0.00 0.00 0.00 215.18 -7.78 55 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.53 -7.54 55 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.35 -7.74 52 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.45 -7.77 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.71 -7.58 50 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 190.97 -7.46 49 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 186.12 -7.39 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 180.99 -7.75 46 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 176.43 -7.39 46 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 171.09 -7.93 42 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 166.78 -7.41 44 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 161.46 -7.90 41 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 156.90 -7.65 41 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 152.40 -7.39 41 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 147.33 -7.67 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 142.32 -7.90 37 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 137.81 -7.61 37 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 132.83 -7.91 36 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 128.27 -7.60 36 0 220 0
30MAR27 310.00 C 0.00 0.00 0.00 119.38 -7.27 35 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 109.95 -7.49 33 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 100.95 -7.43 32 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 92.44 -7.16 32 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 83.96 -7.04 31 0 12,583 0
30MAR27 360.00 C 0.00 0.00 0.00 77.28 -5.63 32 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 67.63 -6.36 29 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 60.65 -6.08 29 641 956 +641
30MAR27 390.00 C 59.89 59.89 59.89 52.86 -7.03 28 20 353 +20
30MAR27 400.00 C 50.00 50.00 50.00 48.39 -5.09 29 1 21,526 0
30MAR27 410.00 C 0.00 0.00 0.00 42.95 -5.06 29 0 636 0
30MAR27 420.00 C 38.00 38.00 37.65 37.87 -4.67 29 123 18,246 +115
30MAR27 430.00 C 33.30 33.50 33.00 33.20 -4.36 29 653 3,185 +303
30MAR27 440.00 C 29.07 29.15 29.07 29.15 -3.93 29 51 3,006 +51
30MAR27 450.00 C 26.30 26.30 25.12 25.57 -3.65 30 8 4,527 +1
30MAR27 460.00 C 22.26 22.30 22.04 22.38 -3.17 30 62 3,137 +20
30MAR27 470.00 C 19.50 19.60 19.50 19.61 -2.68 30 7 7,080 +7
30MAR27 480.00 C 19.00 19.00 16.90 17.17 -2.31 30 78 10,096 +78
30MAR27 490.00 C 15.60 15.60 15.60 15.06 -1.86 30 30 6,399 +30
30MAR27 500.00 C 13.88 13.88 12.90 13.20 -1.50 31 97 10,382 +29
30MAR27 510.00 C 11.63 11.63 11.63 11.55 -1.16 31 10 2,887 -10
30MAR27 520.00 C 10.50 10.50 10.07 10.07 -0.90 31 76 4,504 +1
30MAR27 530.00 C 9.28 9.30 8.80 8.79 -0.66 31 1,068 8,068 +1,056
30MAR27 540.00 C 8.40 8.40 7.75 7.67 -0.46 31 3 5,000 0
30MAR27 550.00 C 6.98 7.15 6.98 6.69 -0.29 32 2 4,059 0
30MAR27 560.00 C 0.00 0.00 0.00 5.85 -0.14 32 0 5,954 0
30MAR27 570.00 C 5.46 5.46 5.46 5.12 -0.02 32 2 1,886 +2
30MAR27 580.00 C 4.80 4.80 4.80 4.48 +0.08 32 42 1,294 0
30MAR27 590.00 C 0.00 0.00 0.00 3.92 +0.15 32 0 1,988 0
30MAR27 600.00 C 4.09 4.09 4.05 3.44 +0.22 33 26 15,103 +25
30MAR27 610.00 C 0.00 0.00 0.00 3.02 +0.26 33 0 2,047 0
30MAR27 620.00 C 3.35 3.35 3.35 2.66 +0.30 33 8 2,736 -8
30MAR27 630.00 C 0.00 0.00 0.00 2.34 +0.32 33 0 2,054 0
30MAR27 640.00 C 0.00 0.00 0.00 2.07 +0.35 33 0 1,235 0
30MAR27 650.00 C 2.56 2.56 2.56 1.83 +0.36 34 30 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 1.62 +0.36 34 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 1.44 +0.36 34 0 2,583 0
30MAR27 680.00 C 2.01 2.01 2.01 1.28 +0.36 34 30 1,751 0
30MAR27 690.00 C 2.00 2.00 2.00 1.14 +0.35 35 1 1,674 0
30MAR27 700.00 C 1.82 1.82 1.76 1.01 +0.33 35 31 9,231 +1
30MAR27 710.00 C 0.00 0.00 0.00 0.91 +0.33 35 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.81 +0.31 35 0 362 0
30MAR27 730.00 C 0.00 0.00 0.00 0.73 +0.30 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.65 +0.28 36 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.59 +0.27 36 0 518 0
30MAR27 760.00 C 0.00 0.00 0.00 0.53 +0.26 36 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.48 +0.23 36 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.44 +0.21 36 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.40 +0.18 37 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.36 +0.15 37 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.33 +0.13 37 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.30 +0.11 37 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.27 +0.09 37 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.23 +0.07 38 0 1,955 0
29JUN27 210.00 C 0.00 0.00 0.00 216.30 -7.97 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 211.46 -7.86 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 206.63 -7.91 47 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 201.82 -7.83 46 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 196.95 -7.96 45 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 192.16 -7.96 44 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 187.38 -7.98 43 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 182.68 -7.88 42 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 177.83 -7.88 41 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 173.10 -7.95 41 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 168.45 -7.89 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 163.74 -7.87 39 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 159.04 -7.84 39 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 154.36 -7.83 38 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 149.72 -7.82 37 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 145.10 -7.80 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 140.80 -7.48 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 135.96 -7.76 35 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 131.23 -7.91 35 0 666 0
29JUN27 310.00 C 125.46 125.63 125.46 122.63 -7.60 34 60 220 +60
29JUN27 320.00 C 116.81 117.40 116.81 115.41 -6.08 35 125 367 +95
29JUN27 330.00 C 108.56 109.20 108.56 105.64 -7.36 33 90 256 +60
29JUN27 340.00 C 100.44 100.44 100.44 97.57 -7.20 32 30 70 +30
29JUN27 350.00 C 92.50 93.22 92.50 90.08 -6.69 32 90 438 +75
29JUN27 360.00 C 85.03 85.52 83.00 82.44 -6.65 31 91 499 +61
29JUN27 370.00 C 77.95 77.95 76.00 74.21 -8.12 30 61 305 +61
29JUN27 380.00 C 71.28 71.28 71.28 67.72 -5.13 30 30 296 +30
29JUN27 390.00 C 0.00 0.00 0.00 61.57 -5.32 30 0 96 0
29JUN27 400.00 C 59.00 59.00 57.50 55.85 -4.95 30 2 687 +1
29JUN27 410.00 C 54.31 54.31 54.20 51.79 -4.32 31 92 1,006 +92
29JUN27 420.00 C 47.00 47.00 46.50 46.86 -4.50 31 2 7,815 +2
29JUN27 430.00 C 43.57 43.57 43.57 42.14 -4.57 30 35 725 0
29JUN27 440.00 C 40.38 40.38 37.75 37.74 -4.32 30 52 4,613 +12
29JUN27 450.00 C 36.09 36.09 34.50 33.86 -4.09 30 32 2,057 +31
29JUN27 460.00 C 31.20 31.20 31.20 30.05 -4.17 30 2 4,465 0
29JUN27 470.00 C 0.00 0.00 0.00 26.93 -3.70 30 0 596 0
29JUN27 480.00 C 25.34 25.34 25.34 23.81 -3.84 30 1 1,311 0
29JUN27 490.00 C 0.00 0.00 0.00 21.17 -3.51 30 0 501 0
29JUN27 500.00 C 21.47 21.50 20.61 18.72 -3.44 30 48 10,852 +23
29JUN27 510.00 C 19.12 19.12 18.50 16.42 -3.43 30 150 1,186 0
29JUN27 520.00 C 0.00 0.00 0.00 14.57 -3.01 30 0 560 0
29JUN27 530.00 C 0.00 0.00 0.00 12.73 -3.10 30 0 2,231 0
29JUN27 540.00 C 0.00 0.00 0.00 11.18 -2.93 30 0 549 0
29JUN27 550.00 C 12.93 12.93 12.93 9.82 -2.65 29 66 1,647 0
29JUN27 560.00 C 11.77 11.80 11.77 8.47 -2.74 29 60 454 -60
29JUN27 570.00 C 0.00 0.00 0.00 7.46 -2.51 29 0 2,498 0
29JUN27 580.00 C 9.62 9.62 9.62 6.50 -2.27 29 1 458 +1
29JUN27 590.00 C 9.41 9.41 9.41 5.56 -2.33 29 1 530 0
29JUN27 600.00 C 8.60 8.60 8.14 4.89 -2.13 29 66 4,637 +64
29JUN27 610.00 C 0.00 0.00 0.00 4.23 -1.93 29 0 787 0
29JUN27 620.00 C 0.00 0.00 0.00 3.59 -1.92 29 0 520 0
29JUN27 630.00 C 0.00 0.00 0.00 3.15 -1.78 29 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 2.71 -1.63 29 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 2.28 -1.54 29 0 559 0
29JUN27 660.00 C 0.00 0.00 0.00 2.00 -1.44 29 0 560 0
29JUN27 670.00 C 0.00 0.00 0.00 1.72 -1.34 29 0 4,533 0
29JUN27 680.00 C 0.00 0.00 0.00 1.43 -1.25 29 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 1.25 -1.13 29 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 1.07 -1.07 29 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 0.91 -0.99 29 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 0.81 -0.85 29 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.73 -0.75 29 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 0.65 -0.68 29 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.59 -0.60 29 0 141 0
29JUN27 760.00 C 0.00 0.00 0.00 0.53 -0.51 29 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 0.48 -0.43 30 0 423 0
29JUN27 780.00 C 0.00 0.00 0.00 0.44 -0.39 30 0 958 0
29JUN27 790.00 C 0.00 0.00 0.00 0.40 -0.34 30 0 393 0
29SEP27 210.00 C 0.00 0.00 0.00 216.77 -7.55 45 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 211.63 -7.86 43 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 206.92 -7.86 43 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 202.64 -7.50 43 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 197.47 -7.95 41 0 100 0
29SEP27 235.00 C 0.00 0.00 0.00 193.35 -7.48 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 188.21 -8.05 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 183.93 -7.68 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 179.34 -7.67 40 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 174.67 -7.73 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 169.88 -7.86 38 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 165.71 -7.63 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 161.10 -7.67 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 156.65 -7.71 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 152.18 -7.78 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 147.73 -5.17 36 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 143.46 -7.62 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 139.13 -7.70 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 135.44 -6.98 36 0 70 0
29SEP27 310.00 C 0.00 0.00 0.00 126.91 -7.29 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 118.73 -7.28 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 110.84 -7.28 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 103.27 -7.28 33 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 96.04 -6.93 33 0 26 0
29SEP27 360.00 C 0.00 0.00 0.00 89.18 -6.83 32 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 82.56 -6.57 32 0 66 0
29SEP27 380.00 C 0.00 0.00 0.00 74.26 -8.46 30 0 83 0
29SEP27 390.00 C 0.00 0.00 0.00 68.38 -8.22 30 0 55 0
29SEP27 400.00 C 70.68 70.68 65.76 63.19 -7.49 30 22 224 +19
29SEP27 410.00 C 60.74 60.74 60.74 59.87 -3.56 31 1 76 0
29SEP27 420.00 C 55.80 55.80 55.50 55.04 -4.95 31 503 3,098 -52
29SEP27 430.00 C 51.00 51.00 51.00 50.58 -4.67 31 4 3,340 +4
29SEP27 440.00 C 0.00 0.00 0.00 46.23 -4.46 31 0 466 0
29SEP27 450.00 C 0.00 0.00 0.00 42.60 -3.82 31 0 1,375 0
29SEP27 460.00 C 40.11 40.11 40.11 39.03 -3.79 31 43 666 +43
29SEP27 470.00 C 0.00 0.00 0.00 35.58 -3.65 31 0 227 0
29SEP27 480.00 C 34.49 34.49 33.34 32.72 -3.14 31 3 602 0
29SEP27 490.00 C 31.99 31.99 30.73 29.87 -3.11 31 5 325 0
29SEP27 500.00 C 28.84 28.84 28.82 27.15 -2.96 31 5 1,496 +1
29SEP27 510.00 C 26.98 27.13 26.08 24.94 -2.49 31 38 601 -26
29SEP27 520.00 C 24.04 24.04 24.04 22.73 -2.47 31 1 343 +1
29SEP27 530.00 C 0.00 0.00 0.00 20.55 -2.42 31 0 549 0
29SEP27 540.00 C 0.00 0.00 0.00 18.89 -1.90 31 0 374 0
29SEP27 550.00 C 19.25 19.25 19.25 17.23 -1.89 31 1 451 0
29SEP27 560.00 C 17.84 17.84 17.84 15.57 -1.87 31 2 191 +2
29SEP27 570.00 C 0.00 0.00 0.00 14.20 -1.56 31 0 228 0
29SEP27 580.00 C 0.00 0.00 0.00 13.00 -1.39 31 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 11.80 -1.37 31 0 543 0
29SEP27 600.00 C 13.28 13.28 13.15 10.60 -1.35 31 21 1,084 +20
29SEP27 610.00 C 0.00 0.00 0.00 9.74 -0.99 31 0 146 0
29SEP27 620.00 C 11.40 11.40 11.30 8.89 -0.97 31 5 41 +5
29SEP27 630.00 C 0.00 0.00 0.00 8.05 -0.95 31 0 73 0
29SEP27 640.00 C 0.00 0.00 0.00 7.21 -0.93 31 0 123 0
29SEP27 650.00 C 0.00 0.00 0.00 6.64 -0.65 31 0 58 0
29SEP27 660.00 C 8.50 8.60 8.50 6.07 -0.64 31 7 60 +7
29SEP27 670.00 C 0.00 0.00 0.00 5.50 -0.63 31 0 80 0
29SEP27 680.00 C 8.00 8.00 7.80 4.93 -0.62 31 26 118 +26
29SEP27 690.00 C 0.00 0.00 0.00 4.51 -0.45 31 0 43 0
29SEP27 700.00 C 6.90 6.90 6.90 4.14 -0.40 31 5 433 +5
29SEP27 710.00 C 0.00 0.00 0.00 3.77 -0.39 31 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 3.40 -0.38 31 0 37 0
29SEP27 730.00 C 5.90 5.90 5.90 3.05 -0.35 31 1 65 +1
29SEP27 740.00 C 5.16 5.16 5.16 2.81 -0.24 31 2 38 +2
29SEP27 750.00 C 0.00 0.00 0.00 2.58 -0.23 31 0 280 0
29SEP27 760.00 C 0.00 0.00 0.00 2.35 -0.22 31 0 555 0
TOTAL CALL 37,713 980,441 +13,887
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 102 0 270 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 96 0 150 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
09OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
09OCT26 370.00 P 0.01 0.01 0.01 0.01 0.00 60 120 120 +120
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
09OCT26 390.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 1,049 0
09OCT26 395.00 P 0.15 0.15 0.09 0.06 +0.05 39 26 410 -25
09OCT26 400.00 P 0.12 0.20 0.12 0.13 +0.10 36 41 413 0
09OCT26 405.00 P 0.18 0.27 0.18 0.32 +0.22 34 87 884 +9
09OCT26 410.00 P 0.41 0.85 0.41 0.73 +0.45 32 284 1,563 +79
09OCT26 415.00 P 1.20 1.86 1.00 1.58 +0.88 30 779 1,345 +293
09OCT26 420.00 P 1.90 4.00 1.90 3.20 +1.68 28 1,337 12,371 -191
09OCT26 425.00 P 4.15 6.81 4.00 6.56 +3.56 32 86 2,468 -7
09OCT26 430.00 P 8.30 11.06 8.30 10.35 +4.97 32 135 462 +49
09OCT26 435.00 P 0.00 0.00 0.00 15.38 +6.67 43 0 921 0
09OCT26 440.00 P 0.00 0.00 0.00 20.33 +7.57 52 0 253 0
09OCT26 445.00 P 0.00 0.00 0.00 24.58 +6.73 43 0 162 -30
09OCT26 450.00 P 0.00 0.00 0.00 29.50 +6.70 46 0 39 -7
09OCT26 455.00 P 0.00 0.00 0.00 34.45 +7.46 49 0 0 -11
09OCT26 460.00 P 0.00 0.00 0.00 39.43 +7.41 52 0 0 -4
09OCT26 465.00 P 0.00 0.00 0.00 44.69 +7.86 75 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 49.41 +7.60 59 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 54.42 +7.62 67 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 59.57 +7.77 87 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 64.40 +6.30 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 69.40 +6.48 0 0 0 0
09OCT26 495.00 P 0.00 0.00 0.00 74.40 +6.41 0 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 79.69 +6.77 117 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 85.51 +8.61 153 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 89.69 +7.70 128 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 94.40 +6.50 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 100.43 +7.30 169 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 104.94 +6.98 157 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 109.40 +7.41 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 114.40 +7.50 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 119.40 +7.48 0 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 51 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 9 0
16OCT26 385.00 P 0.25 0.25 0.25 0.09 +0.03 26 20 22 +20
16OCT26 390.00 P 0.42 0.42 0.41 0.21 +0.09 26 18 521 +13
16OCT26 395.00 P 0.70 0.71 0.70 0.46 +0.20 26 35 215 +35
16OCT26 400.00 P 0.95 1.20 0.95 0.90 +0.37 26 257 389 +215
16OCT26 405.00 P 1.18 1.91 1.18 1.68 +0.71 26 195 301 +174
16OCT26 410.00 P 2.03 3.11 2.03 2.74 +1.04 26 765 825 +679
16OCT26 415.00 P 3.00 4.80 2.90 4.35 +1.65 26 546 575 +440
16OCT26 420.00 P 5.08 7.14 5.08 6.50 +2.45 26 541 664 +446
16OCT26 425.00 P 7.37 10.08 7.37 9.35 +3.35 26 230 235 +194
16OCT26 430.00 P 9.96 12.97 9.96 13.17 +4.57 29 51 107 +50
16OCT26 435.00 P 16.82 16.82 16.82 16.77 +5.25 28 30 33 +28
16OCT26 440.00 P 0.00 0.00 0.00 20.94 +5.83 29 0 5 0
16OCT26 445.00 P 0.00 0.00 0.00 24.92 +5.46 26 0 33 0
16OCT26 450.00 P 0.00 0.00 0.00 29.84 +6.84 29 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 34.62 +6.92 29 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 39.49 +7.16 30 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 44.69 +7.61 37 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 49.41 +7.48 32 0 20 0
16OCT26 475.00 P 0.00 0.00 0.00 54.42 +7.57 36 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 59.57 +7.76 44 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 64.40 +6.30 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 69.40 +6.48 0 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 74.40 +6.41 0 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 79.69 +6.77 58 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 85.51 +8.61 74 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 89.83 +7.69 67 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 94.83 +6.93 69 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 100.43 +7.30 82 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 104.94 +6.98 77 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 109.83 - 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 79 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 74 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 69 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 64 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 59 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 543 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 798 0
29OCT26 350.00 P 0.22 0.22 0.22 0.13 +0.11 33 3 2,800 0
29OCT26 360.00 P 0.34 0.34 0.26 0.27 +0.22 32 102 2,873 0
29OCT26 370.00 P 0.51 0.54 0.50 0.54 +0.38 31 143 2,111 -100
29OCT26 380.00 P 0.70 0.97 0.70 1.05 +0.62 29 622 5,848 +408
29OCT26 390.00 P 1.31 1.77 1.31 1.99 +0.95 28 704 12,577 +498
29OCT26 400.00 P 2.26 3.38 2.26 3.56 +1.33 27 1,199 17,076 +789
29OCT26 410.00 P 4.18 6.20 4.18 6.01 +1.85 26 1,668 15,951 +1,220
29OCT26 420.00 P 8.00 10.55 7.40 9.95 +2.63 25 3,112 33,597 +1,615
29OCT26 430.00 P 14.37 16.50 14.37 15.86 +3.96 26 331 36,351 +97
29OCT26 440.00 P 21.00 24.00 21.00 23.03 +4.82 26 165 10,564 -105
29OCT26 450.00 P 29.56 31.00 29.56 30.95 +5.50 25 7 8,060 +3
29OCT26 460.00 P 37.71 40.00 37.16 40.00 +4.40 26 207 6,260 +164
29OCT26 470.00 P 44.90 50.60 44.90 49.77 +4.94 29 73 4,323 +21
29OCT26 480.00 P 60.90 60.90 60.00 59.57 +6.69 30 53 3,998 +2
29OCT26 490.00 P 70.14 70.30 69.20 69.40 +6.48 0 153 2,776 -32
29OCT26 500.00 P 0.00 0.00 0.00 80.28 +7.36 45 9 2,238 -5
29OCT26 510.00 P 0.00 0.00 0.00 89.93 +7.72 46 0 210 0
29OCT26 520.00 P 0.00 0.00 0.00 102.38 +9.25 67 0 70 -30
29OCT26 530.00 P 0.00 0.00 0.00 109.94 +7.85 54 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 119.84 +7.73 56 0 410 -18
29OCT26 550.00 P 0.00 0.00 0.00 129.84 +7.84 59 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 139.84 +7.83 62 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 149.83 +7.77 65 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 159.83 +7.91 69 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 169.83 +7.70 72 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 179.83 +7.90 74 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 189.83 +7.91 77 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 199.83 +7.91 80 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 209.82 +7.75 83 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 219.82 +7.76 86 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 229.82 +7.75 88 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 239.82 +7.69 91 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 249.82 +7.75 93 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 259.82 +7.77 96 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 269.82 +7.77 98 0 0 0
29OCT26 700.00 P 279.40 279.40 279.20 279.40 +7.16 0 10 0 0
29OCT26 710.00 P 0.00 0.00 0.00 289.82 +7.91 103 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 299.82 +7.91 105 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 309.82 +7.91 107 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 319.82 +7.91 110 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 329.82 +7.70 112 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 339.81 +7.75 114 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 349.81 +7.76 116 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 359.81 +7.69 118 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 369.81 +7.75 120 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 379.82 +7.80 122 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 428 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.09 +0.04 30 0 257 0
27NOV26 330.00 P 0.00 0.00 0.00 0.20 +0.08 30 0 3,953 0
27NOV26 340.00 P 0.73 0.75 0.73 0.43 +0.17 30 36 879 0
27NOV26 350.00 P 1.09 1.14 1.09 0.81 +0.29 29 236 3,865 +136
27NOV26 360.00 P 1.47 1.72 1.46 1.44 +0.45 29 240 2,689 +87
27NOV26 370.00 P 2.26 2.65 2.25 2.47 +0.70 29 291 4,226 +23
27NOV26 380.00 P 3.23 4.00 3.23 3.84 +0.87 29 488 6,844 +299
27NOV26 390.00 P 5.00 6.04 5.00 5.79 +1.11 28 357 5,376 +76
27NOV26 400.00 P 6.85 8.70 6.85 8.50 +1.65 28 1,387 10,526 +77
27NOV26 410.00 P 10.34 12.50 10.34 11.97 +2.12 28 732 8,804 +392
27NOV26 420.00 P 13.80 17.19 13.80 16.60 +2.93 28 801 6,269 -64
27NOV26 430.00 P 20.00 23.00 20.00 22.27 +3.63 28 2,216 6,716 +2,215
27NOV26 440.00 P 28.00 28.50 28.00 28.78 +4.35 28 15 6,561 +11
27NOV26 450.00 P 36.80 36.80 36.00 35.96 +4.41 29 152 8,297 -29
27NOV26 460.00 P 0.00 0.00 0.00 43.99 +5.53 29 0 2,840 0
27NOV26 470.00 P 51.35 51.86 51.35 52.86 +6.01 31 7 4,332 +2
27NOV26 480.00 P 60.99 62.50 60.99 61.78 +6.79 31 11 1,890 +9
27NOV26 490.00 P 71.54 71.54 70.82 69.79 +5.61 27 60 1,117 0
27NOV26 500.00 P 78.37 78.51 78.37 80.28 +7.00 32 69 1,453 -30
27NOV26 510.00 P 86.99 86.99 86.99 89.97 +7.22 33 31 1,673 -31
27NOV26 520.00 P 100.00 100.00 100.00 102.42 +9.29 46 1 817 0
27NOV26 530.00 P 0.00 0.00 0.00 109.97 +7.88 38 0 404 0
27NOV26 540.00 P 0.00 0.00 0.00 119.95 +7.84 41 0 96 -4
27NOV26 550.00 P 0.00 0.00 0.00 129.84 +7.84 42 0 226 -435
27NOV26 560.00 P 0.00 0.00 0.00 139.94 +7.71 45 0 10 -14
27NOV26 570.00 P 0.00 0.00 0.00 149.94 +7.88 48 0 0 -30
27NOV26 580.00 P 0.00 0.00 0.00 159.94 +7.84 50 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 169.83 +7.70 51 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 179.83 +7.80 53 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 189.83 +7.78 55 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 199.83 +7.78 57 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 209.82 +7.75 59 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 219.82 +7.76 61 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 229.82 +7.75 63 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 239.82 +7.69 64 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 249.82 +7.75 66 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 259.82 +7.77 68 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 269.82 +7.77 70 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 279.82 +7.58 71 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 289.82 +7.91 73 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 299.82 +7.81 75 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 309.82 +7.80 76 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 319.82 +7.78 78 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 329.82 +7.70 79 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 339.81 +7.75 81 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 349.81 +7.76 82 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 359.81 +7.69 84 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 369.81 +7.75 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,399 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 207 0
30DEC26 300.00 P 0.55 0.55 0.53 0.21 +0.06 31 40 1,413 +4
30DEC26 310.00 P 0.00 0.00 0.00 0.38 +0.11 31 0 781 0
30DEC26 320.00 P 0.00 0.00 0.00 0.66 +0.19 31 0 1,181 0
30DEC26 330.00 P 1.20 1.35 1.20 1.11 +0.32 31 22 2,245 +22
30DEC26 340.00 P 1.70 1.85 1.70 1.77 +0.49 31 46 1,142 +46
30DEC26 350.00 P 2.23 2.52 2.22 2.56 +0.58 30 667 10,476 +214
30DEC26 360.00 P 3.29 3.62 3.29 3.79 +0.84 30 214 5,738 +89
30DEC26 370.00 P 4.79 5.01 4.79 5.43 +1.24 30 48 5,856 +1
30DEC26 380.00 P 6.38 6.91 6.20 7.54 +1.78 30 317 15,997 +50
30DEC26 390.00 P 8.35 9.48 8.35 10.18 +2.25 29 357 9,993 +324
30DEC26 400.00 P 11.59 12.78 11.40 13.39 +2.75 29 928 33,306 +366
30DEC26 410.00 P 15.00 16.61 15.00 17.20 +3.21 29 122 12,350 +29
30DEC26 420.00 P 19.00 21.52 19.00 21.66 +3.52 29 260 15,934 +72
30DEC26 430.00 P 25.79 26.28 25.79 27.13 +4.63 29 31 25,731 +2
30DEC26 440.00 P 30.62 33.00 30.62 33.21 +4.28 29 95 20,496 -25
30DEC26 450.00 P 38.81 40.46 38.74 40.20 +5.28 29 991 21,034 -781
30DEC26 460.00 P 45.00 45.50 45.00 48.32 +5.92 30 17 10,823 +8
30DEC26 470.00 P 56.00 56.00 53.00 55.50 +4.94 29 9 8,323 +6
30DEC26 480.00 P 60.86 64.00 60.86 64.40 +5.20 31 12 8,276 +12
30DEC26 490.00 P 70.00 73.50 70.00 72.99 +7.85 31 3 6,146 0
30DEC26 500.00 P 80.00 82.20 80.00 80.35 +2.85 27 25 20,482 +5
30DEC26 510.00 P 0.00 0.00 0.00 89.97 +6.35 28 0 7,585 0
30DEC26 520.00 P 0.00 0.00 0.00 102.42 +8.37 37 2 5,079 -2
30DEC26 530.00 P 0.00 0.00 0.00 109.98 +7.25 32 0 6,152 0
30DEC26 540.00 P 0.00 0.00 0.00 119.95 +7.49 34 0 2,309 0
30DEC26 550.00 P 0.00 0.00 0.00 129.84 +7.60 35 9 8,633 -9
30DEC26 560.00 P 0.00 0.00 0.00 139.94 +7.67 38 1 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 149.94 +7.70 40 0 4,423 0
30DEC26 580.00 P 160.10 160.10 160.10 159.94 +7.80 41 2 5,441 -982
30DEC26 590.00 P 0.00 0.00 0.00 169.83 +7.69 42 0 3,794 0
30DEC26 600.00 P 0.00 0.00 0.00 179.83 +7.68 44 0 12,375 -8,493
30DEC26 610.00 P 0.00 0.00 0.00 189.83 +7.70 46 0 2,088 -2,000
30DEC26 620.00 P 196.19 199.42 196.19 199.83 +7.78 47 92 1,035 -19
30DEC26 630.00 P 0.00 0.00 0.00 209.82 +7.71 49 0 795 0
30DEC26 640.00 P 216.19 219.41 216.19 219.82 +7.76 50 202 270 0
30DEC26 650.00 P 0.00 0.00 0.00 229.82 +7.75 52 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 239.84 +7.71 53 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 249.83 +7.76 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 259.83 +7.78 56 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 269.82 +7.72 58 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 279.82 +7.58 59 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 289.82 +7.76 61 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 299.83 +7.71 62 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 309.82 +7.80 63 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 319.82 +7.78 64 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 329.82 +7.70 66 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 339.81 +7.69 67 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 349.81 +7.76 68 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 359.81 +7.69 69 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 369.81 +7.75 70 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 379.82 +7.79 72 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 389.81 +7.72 73 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 399.81 +7.48 74 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 409.81 +7.72 75 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 419.81 +7.76 76 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 429.81 +7.77 77 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 439.81 +7.84 78 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 449.81 +7.79 79 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 459.81 +7.79 80 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 469.80 +7.69 81 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 479.80 +7.69 82 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 490.05 +8.01 86 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 500.05 +7.81 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 510.05 +7.81 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 520.00 +8.00 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 530.00 +8.00 89 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 540.00 +8.00 90 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 550.00 +8.00 91 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 560.00 +8.00 92 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 570.00 +8.00 93 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 580.00 +8.00 94 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 2 0
28JAN27 300.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 3 0
28JAN27 310.00 P 1.20 1.32 1.20 0.59 +0.08 29 33 34 +30
28JAN27 320.00 P 1.55 1.69 1.55 0.98 +0.13 29 23 55 +23
28JAN27 330.00 P 2.12 2.14 2.12 1.57 +0.23 29 34 37 +34
28JAN27 340.00 P 2.77 3.01 2.74 2.41 +0.37 29 637 622 +457
28JAN27 350.00 P 3.74 4.05 3.70 3.57 +0.52 29 611 808 +431
28JAN27 360.00 P 5.00 5.38 5.00 5.08 +0.68 29 220 667 +220
28JAN27 370.00 P 6.60 7.14 6.60 7.02 +1.01 29 259 463 +137
28JAN27 380.00 P 8.80 9.30 8.76 9.30 +1.33 28 692 1,136 +398
28JAN27 390.00 P 11.20 12.10 11.20 11.91 +1.51 28 122 1,150 +92
28JAN27 400.00 P 14.39 15.63 14.10 15.32 +1.91 28 1,649 2,101 +1,551
28JAN27 410.00 P 18.13 19.70 18.00 19.37 +2.33 28 880 1,871 +679
28JAN27 420.00 P 22.40 24.47 22.40 24.28 +3.00 28 147 2,212 +119
28JAN27 430.00 P 28.02 29.98 28.02 29.77 +3.52 28 49 1,184 +2
28JAN27 440.00 P 0.00 0.00 0.00 35.86 +4.03 28 0 149 0
28JAN27 450.00 P 40.00 40.00 40.00 42.65 +4.57 28 1 28 +1
28JAN27 460.00 P 0.00 0.00 0.00 50.03 +5.48 29 5 40 +5
28JAN27 470.00 P 0.00 0.00 0.00 57.66 +5.76 29 0 110 0
28JAN27 480.00 P 0.00 0.00 0.00 67.56 +7.74 32 0 5 0
28JAN27 490.00 P 74.12 74.12 74.12 74.12 +6.23 29 10 510 +10
28JAN27 500.00 P 0.00 0.00 0.00 83.19 +5.69 30 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 90.70 +5.23 27 0 0 0
28JAN27 520.00 P 100.00 100.00 100.00 102.42 +8.37 33 1 2 +1
28JAN27 530.00 P 110.44 110.44 110.44 110.58 +6.96 31 30 32 +30
28JAN27 540.00 P 0.00 0.00 0.00 120.07 +7.38 31 0 1 0
28JAN27 550.00 P 0.00 0.00 0.00 129.84 +7.60 32 0 1 0
28JAN27 560.00 P 0.00 0.00 0.00 139.94 +7.67 34 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 149.94 +7.70 36 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 159.94 +7.80 37 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 169.84 +7.70 38 0 20 0
28JAN27 600.00 P 180.00 180.00 180.00 179.83 +7.68 40 2 2 +2
28JAN27 610.00 P 0.00 0.00 0.00 189.83 +7.70 41 0 0 -15
28JAN27 620.00 P 0.00 0.00 0.00 199.83 +7.70 43 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 209.82 +7.69 44 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 219.82 +7.76 45 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 229.82 +7.75 47 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 239.84 +7.71 48 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 249.83 +7.76 49 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 259.83 +7.78 51 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 269.82 +7.69 52 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 279.82 +7.58 53 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 289.82 +7.69 54 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 299.83 +7.71 55 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 309.82 +7.70 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 0.00 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 0.00 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 0.00 30 0 161 0
30MAR27 245.00 P 0.65 0.65 0.65 0.08 +0.01 30 30 150 +30
30MAR27 250.00 P 0.72 0.72 0.72 0.11 +0.01 30 30 453 +30
30MAR27 255.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.34 +0.04 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 92 0
30MAR27 280.00 P 1.33 1.35 1.33 0.56 +0.07 30 20 86 +20
30MAR27 285.00 P 0.00 0.00 0.00 0.71 +0.07 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.88 +0.09 30 0 146 0
30MAR27 295.00 P 0.00 0.00 0.00 1.11 +0.14 30 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.35 +0.15 30 0 611 0
30MAR27 310.00 P 0.00 0.00 0.00 2.00 +0.23 30 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 2.87 +0.38 30 0 421 0
30MAR27 330.00 P 0.00 0.00 0.00 3.96 +0.46 30 0 1,468 0
30MAR27 340.00 P 5.40 5.55 5.40 5.38 +0.60 30 138 4,360 +138
30MAR27 350.00 P 6.81 6.87 6.81 7.17 +0.86 30 50 13,225 +50
30MAR27 360.00 P 8.58 9.15 8.58 9.04 +1.16 29 232 8,483 +161
30MAR27 370.00 P 11.18 11.31 11.17 11.26 +1.21 29 49 4,111 -28
30MAR27 380.00 P 13.87 14.14 13.87 14.10 +1.57 29 2,056 7,394 +2,054
30MAR27 390.00 P 16.54 17.31 16.54 17.32 +1.86 29 5 6,340 +5
30MAR27 400.00 P 19.37 21.13 19.37 21.07 +2.18 28 58 24,437 -27
30MAR27 410.00 P 24.86 25.53 24.71 25.28 +2.59 28 121 26,686 +41
30MAR27 420.00 P 29.38 30.21 29.38 30.21 +3.01 28 116 15,296 +10
30MAR27 430.00 P 34.97 35.75 34.97 35.58 +3.47 28 88 7,602 +40
30MAR27 440.00 P 40.90 40.90 40.80 41.49 +3.76 28 41 7,312 -39
30MAR27 450.00 P 47.28 48.33 47.09 48.10 +4.28 29 104 7,726 -42
30MAR27 460.00 P 0.00 0.00 0.00 54.80 +4.44 29 0 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 62.39 +5.52 29 0 6,414 0
30MAR27 480.00 P 0.00 0.00 0.00 72.63 +7.97 32 0 6,851 0
30MAR27 490.00 P 0.00 0.00 0.00 78.52 +6.06 30 0 7,053 0
30MAR27 500.00 P 88.10 88.10 88.10 86.53 +6.16 30 2 8,734 -2
30MAR27 510.00 P 0.00 0.00 0.00 94.36 +8.46 29 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 103.38 +7.43 30 2 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 112.55 +5.99 30 0 1,994 0
30MAR27 540.00 P 0.00 0.00 0.00 122.06 +6.20 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 131.60 +6.45 32 0 1,151 0
30MAR27 560.00 P 0.00 0.00 0.00 141.03 +7.89 32 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 150.66 +8.06 33 0 648 0
30MAR27 580.00 P 0.00 0.00 0.00 160.41 +8.19 34 0 963 0
30MAR27 590.00 P 0.00 0.00 0.00 169.84 +7.70 33 0 213 0
30MAR27 600.00 P 0.00 0.00 0.00 179.83 +7.68 34 0 2,847 0
30MAR27 610.00 P 0.00 0.00 0.00 190.04 +7.91 36 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 199.83 +7.70 37 0 440 -378
30MAR27 630.00 P 0.00 0.00 0.00 209.82 +7.69 38 0 90 -1,222
30MAR27 640.00 P 0.00 0.00 0.00 219.83 +7.69 39 0 0 -563
30MAR27 650.00 P 0.00 0.00 0.00 229.84 +7.77 40 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 239.84 +7.71 42 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 249.83 +7.76 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 259.83 +7.70 44 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 269.82 +7.69 45 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 279.82 +7.58 46 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 289.82 +7.69 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 299.83 +7.70 48 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 309.82 +7.70 49 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 319.82 +7.78 50 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 329.82 +7.70 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 339.81 +7.69 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 349.81 +7.76 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 359.81 +7.69 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 369.81 +7.69 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 379.82 +7.70 55 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 389.81 +7.72 56 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 399.81 +7.48 57 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 409.81 +7.72 58 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 419.81 +7.69 59 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 429.81 +7.70 60 0 0 0
29JUN27 210.00 P 0.92 0.93 0.92 0.12 +0.05 31 60 60 +30
29JUN27 215.00 P 1.00 1.00 1.00 0.15 +0.06 31 30 30 +13
29JUN27 220.00 P 1.09 1.09 1.09 0.19 +0.07 31 60 201 +60
29JUN27 225.00 P 1.18 1.18 1.18 0.25 +0.10 31 30 180 +30
29JUN27 230.00 P 1.28 1.28 1.26 0.32 +0.11 31 31 200 +30
29JUN27 235.00 P 1.35 1.40 1.35 0.41 +0.14 31 61 101 +41
29JUN27 240.00 P 0.00 0.00 0.00 0.51 +0.17 31 0 40 0
29JUN27 245.00 P 1.62 1.62 1.62 0.63 +0.19 31 30 90 +30
29JUN27 250.00 P 1.75 1.80 1.74 0.79 +0.25 31 40 76 +10
29JUN27 255.00 P 0.00 0.00 0.00 0.94 +0.25 31 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.16 +0.32 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.40 +0.39 31 0 0 0
29JUN27 270.00 P 2.57 2.57 2.57 1.64 +0.39 31 1 101 +1
29JUN27 275.00 P 0.00 0.00 0.00 1.98 +0.49 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.33 +0.56 31 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.69 +0.56 31 0 18 0
29JUN27 290.00 P 0.00 0.00 0.00 3.17 +0.67 31 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 3.68 +0.77 31 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 4.20 +0.77 31 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 5.46 +0.95 31 0 2,942 0
29JUN27 320.00 P 7.14 7.20 7.14 6.98 +1.02 31 91 3,425 +1
29JUN27 330.00 P 8.53 8.53 8.53 8.69 +1.06 30 45 977 +45
29JUN27 340.00 P 0.00 0.00 0.00 10.56 +0.97 30 0 2,275 0
29JUN27 350.00 P 12.26 12.86 12.26 12.88 +1.24 30 28 7,089 +1
29JUN27 360.00 P 15.47 15.47 15.47 15.61 +1.62 30 70 3,693 0
29JUN27 370.00 P 18.10 18.40 18.10 18.63 +1.98 30 37 2,905 +36
29JUN27 380.00 P 21.50 21.56 21.42 22.10 +2.37 29 14 2,145 +14
29JUN27 390.00 P 25.00 25.50 25.00 25.82 +2.38 29 9 2,851 +9
29JUN27 400.00 P 28.37 29.50 28.37 30.01 +2.78 29 46 2,178 +2
29JUN27 410.00 P 32.98 32.98 32.98 34.47 +2.79 29 40 4,687 0
29JUN27 420.00 P 37.30 39.40 37.30 39.35 +3.14 29 206 4,650 +184
29JUN27 430.00 P 43.04 43.04 43.04 44.55 +3.22 29 40 4,051 +40
29JUN27 440.00 P 48.77 50.35 48.77 50.10 +3.48 28 130 5,296 +130
29JUN27 450.00 P 54.92 56.61 54.92 56.08 +3.55 28 44 6,616 +42
29JUN27 460.00 P 0.00 0.00 0.00 63.58 +4.72 29 0 905 0
29JUN27 470.00 P 0.00 0.00 0.00 70.56 +4.75 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 77.83 +5.01 29 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 85.34 +5.41 29 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 89.97 +4.29 27 0 2,081 0
29JUN27 510.00 P 0.00 0.00 0.00 101.01 +5.68 30 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 107.08 +3.82 28 0 2,339 0
29JUN27 530.00 P 115.00 115.00 115.00 117.59 +9.00 30 100 1,368 +100
29JUN27 540.00 P 0.00 0.00 0.00 125.04 +5.54 29 0 2,814 0
29JUN27 550.00 P 0.00 0.00 0.00 137.52 +5.07 33 9 682 +9
29JUN27 560.00 P 141.00 141.00 141.00 143.60 +4.95 30 4 613 0
29JUN27 570.00 P 0.00 0.00 0.00 152.73 +6.58 31 0 105 0
29JUN27 580.00 P 0.00 0.00 0.00 162.34 +6.92 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 171.93 +6.91 32 0 174 0
29JUN27 600.00 P 175.00 179.00 175.00 180.94 +7.42 31 11 5,319 +2
29JUN27 610.00 P 0.00 0.00 0.00 191.06 +7.22 33 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 201.09 +7.69 34 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 210.84 +7.71 35 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 220.34 +7.85 35 0 523 -60
29JUN27 650.00 P 0.00 0.00 0.00 229.84 +7.77 34 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 239.84 +7.71 35 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 249.83 +7.67 36 0 109 -60
29JUN27 680.00 P 0.00 0.00 0.00 259.84 +7.71 37 0 210 0
29JUN27 690.00 P 0.00 0.00 0.00 269.82 +7.67 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 279.82 +7.58 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 289.82 +7.68 40 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 299.83 +7.70 41 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 309.82 +7.70 42 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 319.82 +7.78 43 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 329.82 +7.66 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 339.81 +7.69 44 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 349.81 +7.76 45 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 359.81 +7.69 46 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 369.81 +7.69 47 0 0 0
29SEP27 210.00 P 1.56 1.56 1.56 0.31 -0.07 31 30 74 0
29SEP27 215.00 P 0.00 0.00 0.00 0.39 -0.07 31 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.50 -0.07 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.76 -0.10 31 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 0.92 -0.10 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.10 -0.12 31 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.35 -0.11 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.59 -0.11 31 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.86 -0.11 31 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 2.23 -0.10 31 0 32 0
29SEP27 265.00 P 3.58 3.58 3.58 2.59 -0.10 31 10 13 +10
29SEP27 270.00 P 0.00 0.00 0.00 2.96 -0.10 31 0 24 0
29SEP27 275.00 P 0.00 0.00 0.00 3.48 -0.06 31 0 22 0
29SEP27 280.00 P 0.00 0.00 0.00 4.01 -0.05 31 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 4.54 -0.04 31 0 48 0
29SEP27 290.00 P 0.00 0.00 0.00 5.18 +0.04 31 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.91 +0.05 31 0 77 0
29SEP27 300.00 P 7.00 7.07 7.00 6.64 +0.35 31 95 457 +50
29SEP27 310.00 P 8.42 8.70 8.40 7.86 +0.23 30 22 203 +22
29SEP27 320.00 P 10.00 10.36 10.00 10.07 +0.61 30 48 395 +48
29SEP27 330.00 P 0.00 0.00 0.00 12.12 +0.75 30 0 429 0
29SEP27 340.00 P 13.90 14.47 13.90 14.36 +0.60 30 35 170 +35
29SEP27 350.00 P 16.90 17.00 16.90 17.09 +0.92 30 49 508 -31
29SEP27 360.00 P 0.00 0.00 0.00 20.19 +1.02 30 0 352 0
29SEP27 370.00 P 22.20 22.62 22.20 23.51 +1.29 30 14 1,211 +14
29SEP27 380.00 P 25.13 26.82 25.13 27.32 +1.57 30 134 895 +132
29SEP27 390.00 P 30.67 30.67 30.63 31.18 +1.69 29 2 494 +1
29SEP27 400.00 P 33.80 33.80 33.80 35.72 +2.23 29 3 946 +3
29SEP27 410.00 P 39.91 39.91 39.55 40.31 +2.35 29 41 824 +40
29SEP27 420.00 P 43.00 45.00 43.00 45.33 +2.85 29 256 3,823 +203
29SEP27 430.00 P 49.30 49.45 49.30 50.67 +3.10 29 24 5,652 +1
29SEP27 440.00 P 56.18 56.18 56.18 56.17 +3.34 29 40 1,352 +40
29SEP27 450.00 P 60.80 62.30 60.80 62.30 +3.88 29 20 1,857 +5
29SEP27 460.00 P 0.00 0.00 0.00 68.73 +4.17 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 75.72 +4.71 29 0 1,017 0
29SEP27 480.00 P 80.00 82.25 80.00 82.50 +5.30 29 200 251 +200
29SEP27 490.00 P 88.90 88.90 88.88 89.78 +3.26 29 11 238 +11
29SEP27 500.00 P 0.00 0.00 0.00 97.35 +2.66 29 0 2,312 0
29SEP27 510.00 P 0.00 0.00 0.00 109.63 +9.83 33 1 3 +1
29SEP27 520.00 P 113.05 113.05 113.05 111.32 +3.57 28 1 103 +1
29SEP27 530.00 P 115.00 115.00 115.00 118.42 +5.35 27 1 16 +1
29SEP27 540.00 P 0.00 0.00 0.00 129.36 +5.76 30 0 69 0
29SEP27 550.00 P 0.00 0.00 0.00 137.52 +5.07 30 0 235 0
29SEP27 560.00 P 0.00 0.00 0.00 146.52 +6.35 30 0 127 0
29SEP27 570.00 P 0.00 0.00 0.00 155.23 +6.40 30 0 33 0
29SEP27 580.00 P 163.75 163.75 163.75 164.02 +6.53 30 30 169 +30
29SEP27 590.00 P 0.00 0.00 0.00 173.44 +6.67 31 0 142 0
29SEP27 600.00 P 0.00 0.00 0.00 180.94 +4.15 28 0 160 0
29SEP27 610.00 P 0.00 0.00 0.00 191.81 +7.07 31 0 100 0
29SEP27 620.00 P 0.00 0.00 0.00 201.11 +7.27 31 0 179 0
29SEP27 630.00 P 0.00 0.00 0.00 210.84 +7.46 31 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 220.43 +7.19 32 0 65 0
29SEP27 650.00 P 0.00 0.00 0.00 230.34 +7.97 32 0 940 0
29SEP27 660.00 P 0.00 0.00 0.00 240.32 +7.73 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 250.32 +7.73 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 260.22 +7.72 35 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 270.22 +7.73 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 280.22 +7.73 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 290.22 +7.73 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 300.22 +7.73 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 309.82 +7.70 38 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 319.82 +7.71 39 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 329.82 +7.66 39 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 339.81 +7.69 40 0 0 0
TOTAL PUT 36,667 961,898 +4,767
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$ 131.400
29OCT26 102.50 C 0.00 0.00 0.00 29.31 +1.30 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.82 +1.30 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.11 +1.09 22 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.62 +1.08 25 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.13 +1.07 24 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 16.66 +1.05 24 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 14.22 +1.00 24 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 11.85 +0.92 24 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 9.60 +0.83 25 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 7.52 +0.70 25 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.67 +0.55 25 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 4.22 +0.58 26 0 214 0
29OCT26 132.50 C 2.47 2.94 2.47 2.79 +0.31 24 48 121 +38
29OCT26 135.00 C 2.00 2.00 1.79 1.81 +0.17 24 58 524 -10
29OCT26 137.50 C 1.05 1.05 1.05 1.13 +0.09 24 1 84 0
29OCT26 140.00 C 0.00 0.00 0.00 0.67 +0.04 24 0 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.39 +0.02 24 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.20 0.00 24 0 95 0
29OCT26 147.50 C 0.12 0.12 0.12 0.10 -0.01 24 15 377 +15
29OCT26 150.00 C 0.00 0.00 0.00 0.06 0.00 25 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 24 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 26.97 +1.45 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.57 +1.11 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.13 +1.04 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 19.80 +1.01 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 17.54 +0.98 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 15.37 +0.93 28 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 13.32 +0.88 28 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 11.41 +0.82 28 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.65 +0.49 28 0 60 0
27NOV26 127.50 C 7.50 7.50 7.50 8.05 +0.67 28 2 57 0
27NOV26 130.00 C 0.00 0.00 0.00 6.74 +0.76 29 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 5.30 +0.40 28 0 27 0
27NOV26 135.00 C 0.00 0.00 0.00 4.20 +0.34 28 0 85 0
27NOV26 137.50 C 3.20 3.20 3.20 3.31 +0.26 28 1 46 +1
27NOV26 140.00 C 0.00 0.00 0.00 2.58 +0.22 28 0 88 0
27NOV26 142.50 C 0.00 0.00 0.00 1.99 +0.16 28 0 621 0
27NOV26 145.00 C 0.00 0.00 0.00 1.51 +0.14 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 1.13 +0.14 28 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.83 +0.11 28 0 60 0
27NOV26 152.50 C 0.62 0.62 0.62 0.61 +0.06 28 10 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.44 +0.05 28 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.32 +0.05 28 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 64.53 +1.68 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.03 +1.65 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.39 +1.49 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.91 +1.48 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.61 +1.66 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.16 +1.68 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.69 +1.68 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.22 +1.67 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.77 +1.67 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.29 +1.64 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.85 +1.63 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.25 +1.46 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.01 +1.63 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.41 +1.28 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.02 +1.41 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.66 +1.39 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.55 +1.35 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.96 +0.98 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.78 +0.95 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.69 +0.91 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 16.70 +0.87 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.82 +0.82 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 13.06 +0.77 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 11.42 +0.54 29 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.98 +0.74 29 0 110 0
30DEC26 130.00 C 8.43 8.43 8.43 8.52 +0.36 29 1 38 0
30DEC26 132.50 C 0.00 0.00 0.00 7.27 +0.37 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 6.20 +0.37 29 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 5.09 +0.26 28 0 107 0
30DEC26 140.00 C 0.00 0.00 0.00 4.27 +0.25 28 0 140 0
30DEC26 142.50 C 3.46 3.46 3.46 3.55 +0.28 28 2 31 -2
30DEC26 145.00 C 0.00 0.00 0.00 2.93 +0.25 28 0 60 0
30DEC26 147.50 C 0.00 0.00 0.00 2.47 +0.27 29 0 558 0
30DEC26 150.00 C 0.00 0.00 0.00 2.02 +0.20 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.64 +0.17 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.32 +0.14 29 0 1 0
30DEC26 157.50 C 0.98 0.98 0.98 1.05 +0.11 29 1 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.84 +0.09 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.66 +0.07 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.41 +0.05 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 28.51 +1.51 33 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 26.30 +1.36 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 23.76 +0.93 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 21.69 +0.90 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 19.70 +0.86 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 17.81 +0.81 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 16.03 +0.77 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 14.35 +0.72 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 12.78 +0.54 29 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 11.44 +0.53 30 0 15 0
28JAN27 130.00 C 0.00 0.00 0.00 10.09 +0.49 30 0 36 0
28JAN27 132.50 C 0.00 0.00 0.00 8.85 +0.45 30 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 7.72 +0.43 29 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 6.68 +0.44 29 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 5.74 +0.38 29 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 4.92 +0.34 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 4.19 +0.29 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 3.53 +0.23 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 3.00 +0.23 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 2.61 +0.20 29 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 53.23 +1.45 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.82 +1.43 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.08 +1.13 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.71 +1.11 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.71 +1.46 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.02 +1.09 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.72 +1.08 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.83 +1.67 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.23 +1.04 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.44 +1.35 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.94 +1.00 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.88 +0.97 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.25 +1.43 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.84 +0.88 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.03 +0.84 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.30 +0.80 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.66 +0.77 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.11 +0.73 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.65 +0.89 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.35 +0.56 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 13.04 +0.53 31 0 463 0
30MAR27 132.50 C 0.00 0.00 0.00 11.82 +0.50 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 10.66 +0.44 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.65 +0.45 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.67 +0.41 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.78 +0.39 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.96 +0.36 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.23 +0.35 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.46 +0.31 30 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.86 +0.03 30 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.45 +0.16 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.96 +0.15 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.51 +0.14 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.11 +0.22 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.75 +0.20 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.42 +0.17 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.13 +0.15 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.71 +1.67 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.53 +1.65 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.39 +1.61 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.29 +1.56 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.25 +1.53 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.26 +1.48 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.34 +1.44 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.46 +1.37 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.70 +1.37 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.67 +1.42 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.11 +1.41 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.62 +1.42 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.15 +1.41 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.83 +1.40 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.54 +1.40 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 16.27 +1.34 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 15.17 +1.35 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.09 +0.97 33 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 13.40 +1.30 34 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.74 +0.61 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.87 +0.64 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 10.01 +0.61 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 9.27 +0.65 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.58 +0.74 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.89 +0.66 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.47 +1.01 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.92 +1.02 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.37 +1.03 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.82 +0.91 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.36 +0.87 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.94 +0.87 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.53 +0.84 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 33.87 +1.44 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 32.11 +1.41 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 30.37 +1.35 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 28.73 +1.33 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.14 +1.30 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.60 +1.25 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.13 +1.22 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.22 +0.60 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.97 -0.01 32 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.85 +0.60 32 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 18.62 +0.57 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.38 +0.47 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.29 +0.46 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 15.25 +0.43 32 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.27 +0.42 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.49 +0.54 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.61 +0.68 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.78 +0.65 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.00 +0.61 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.27 +0.55 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.64 +0.34 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.94 +0.28 32 0 0 0
TOTAL CALL 139 13,842 +42
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.04 -0.05 25 0 164 0
29OCT26 117.50 P 0.30 0.30 0.26 0.10 -0.09 25 3 23 0
29OCT26 120.00 P 0.43 0.43 0.43 0.23 -0.17 25 8 150 0
29OCT26 122.50 P 0.00 0.00 0.00 0.48 -0.27 25 0 72 0
29OCT26 125.00 P 1.49 1.49 1.16 0.90 -0.41 25 3 101 -2
29OCT26 127.50 P 1.91 1.91 1.78 1.58 -0.54 25 39 728 +8
29OCT26 130.00 P 2.54 2.75 2.54 2.53 -0.67 25 6 127 0
29OCT26 132.50 P 0.00 0.00 0.00 3.74 -0.88 25 0 145 0
29OCT26 135.00 P 5.85 5.85 5.85 5.23 -0.85 25 11 79 +11
29OCT26 137.50 P 0.00 0.00 0.00 7.05 -1.00 25 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 9.09 -1.06 24 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 11.32 -1.08 25 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 13.67 -1.09 25 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 16.11 -1.10 25 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 18.60 -1.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 21.10 -1.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 23.60 -1.64 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 26.14 -1.60 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 28.64 -1.60 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.15 -1.59 45 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.64 -1.59 47 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.15 -1.59 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 38.64 -1.60 52 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 11 0
27NOV26 110.00 P 0.40 0.40 0.40 0.24 -0.05 28 1 19 +1
27NOV26 112.50 P 0.00 0.00 0.00 0.40 -0.08 28 0 54 0
27NOV26 115.00 P 0.00 0.00 0.00 0.64 -0.12 28 0 172 0
27NOV26 117.50 P 0.00 0.00 0.00 0.98 -0.16 29 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 1.43 -0.22 29 0 99 0
27NOV26 122.50 P 0.00 0.00 0.00 2.03 -0.28 29 0 52 0
27NOV26 125.00 P 0.00 0.00 0.00 2.79 -0.34 29 0 38 0
27NOV26 127.50 P 0.00 0.00 0.00 3.72 -0.41 29 0 48 0
27NOV26 130.00 P 4.73 4.73 4.73 4.81 -0.47 29 32 44 +22
27NOV26 132.50 P 0.00 0.00 0.00 6.04 -0.49 29 0 70 0
27NOV26 135.00 P 7.82 7.82 7.82 7.40 -0.58 28 9 46 +9
27NOV26 137.50 P 0.00 0.00 0.00 8.97 -0.74 28 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 10.73 -0.80 28 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 12.64 -0.85 28 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 14.67 -0.89 28 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 16.81 -0.95 28 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 19.03 -1.00 28 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 21.34 -1.03 28 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 23.71 -1.57 28 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 26.27 -1.47 31 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 28.78 -1.46 34 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 31.29 -1.46 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 33.79 -1.46 38 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 36.29 -1.45 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 38.79 -1.46 42 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 45 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 100.00 P 0.39 0.39 0.39 0.14 -0.03 29 5 8 +5
30DEC26 102.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.51 -0.08 29 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 0.75 -0.10 29 0 505 0
30DEC26 112.50 P 1.37 1.37 1.37 1.06 -0.17 29 2 538 +2
30DEC26 115.00 P 1.72 1.72 1.72 1.49 -0.19 29 15 602 -15
30DEC26 117.50 P 2.28 2.28 2.19 1.99 -0.25 29 16 214 0
30DEC26 120.00 P 0.00 0.00 0.00 2.63 -0.27 29 0 756 0
30DEC26 122.50 P 3.53 3.53 3.45 3.39 -0.32 29 4 57 0
30DEC26 125.00 P 4.52 4.52 4.25 4.21 -0.38 29 3 67 0
30DEC26 127.50 P 0.00 0.00 0.00 5.17 -0.44 29 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 6.26 -0.52 29 0 53 0
30DEC26 132.50 P 7.65 7.65 7.65 7.48 -0.51 29 1 79 0
30DEC26 135.00 P 0.00 0.00 0.00 8.86 -0.57 29 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 10.47 -0.66 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 12.12 -0.74 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 13.89 -0.79 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.79 -0.82 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.75 -0.89 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 19.83 -0.91 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.98 -0.96 29 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.20 -1.51 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.60 -1.42 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.00 -1.38 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.29 -1.49 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.79 -1.46 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.29 -1.45 33 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 38.79 -1.46 35 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.69 -0.10 29 0 3 0
28JAN27 107.50 P 0.00 0.00 0.00 0.94 -0.13 29 0 0 0
28JAN27 110.00 P 1.37 1.37 1.37 1.28 -0.14 29 1 3 +1
28JAN27 112.50 P 0.00 0.00 0.00 1.74 -0.20 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.23 -0.26 30 0 1 0
28JAN27 117.50 P 0.00 0.00 0.00 2.86 -0.27 30 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 3.58 -0.34 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 4.39 -0.35 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 5.29 -0.38 30 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 6.27 -0.46 29 0 0 0
28JAN27 130.00 P 7.47 7.47 7.47 7.38 -0.53 29 1 1 +1
28JAN27 132.50 P 8.79 8.79 8.79 8.59 -0.52 29 1 1 +1
28JAN27 135.00 P 0.00 0.00 0.00 9.99 -0.54 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 11.57 -0.68 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 13.15 -0.74 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 14.89 -0.77 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 16.67 -0.83 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 18.60 -0.84 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 20.55 -0.90 29 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.63 -0.92 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.44 -0.05 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.61 -0.06 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.81 -0.08 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.06 -0.09 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.37 -0.16 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.73 -0.18 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.18 -0.23 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.74 -0.20 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.37 -0.22 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.02 -0.27 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.82 -0.30 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.66 -0.29 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.41 -0.45 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.49 -0.37 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.56 -0.41 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.75 -0.42 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 11.02 -0.45 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.38 -0.48 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.83 -0.58 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.42 -0.67 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.06 -0.66 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.78 -0.72 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.57 -0.72 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.39 -0.79 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 24.49 -0.80 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.32 -1.13 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.25 -1.30 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.21 -1.28 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.47 -1.38 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.79 -1.27 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.02 -1.30 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.31 -1.33 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.45 +0.17 33 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.82 +0.21 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.19 +0.22 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.67 +0.26 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.16 +0.26 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.74 +0.29 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.39 +0.30 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.06 +0.31 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.87 +0.15 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.56 +0.01 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.40 -0.11 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.35 -0.18 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.33 -0.22 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.46 -0.22 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.62 -0.21 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.79 -0.27 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.13 -0.23 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.47 -0.27 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 16.83 -0.64 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 18.35 -0.67 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.88 -0.75 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.42 -0.87 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.09 -0.92 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.79 -1.00 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.60 -1.02 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 28.42 -1.09 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.33 -1.11 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 32.30 -1.11 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 34.30 -1.13 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.21 -1.28 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.16 -1.44 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 40.38 -1.36 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 4.83 -0.26 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.51 -0.32 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.51 -0.34 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 7.14 -0.56 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.26 -0.42 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 9.30 -0.42 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.33 -0.43 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 11.43 -0.51 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 12.57 -0.61 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 13.73 -0.66 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 14.95 -0.70 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 16.24 -0.46 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 17.59 -0.53 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 19.00 -0.55 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 20.61 -0.57 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.05 -0.84 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 23.63 -0.87 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.27 -0.90 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 26.95 -0.95 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 28.69 -0.96 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 30.47 -0.99 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.29 -1.02 32 0 0 0
TOTAL PUT 161 8,400 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 7.300
09OCT26 5.60 C 0.00 0.00 0.00 1.70 -1.01 0 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 1.60 -1.01 0 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 1.52 -0.99 189 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 1.40 -1.01 0 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 1.31 -1.00 143 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 1.20 -1.01 0 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 1.11 -1.00 123 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 1.01 -1.00 113 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.93 -0.98 133 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.83 -0.98 121 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.75 -0.96 128 0 0 0
09OCT26 6.70 C 0.59 0.59 0.59 0.63 -0.98 97 25 25 +25
09OCT26 6.80 C 0.00 0.00 0.00 0.56 -0.95 108 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 0.49 -0.92 113 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.42 -0.89 113 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 0.36 -0.85 115 0 0 0
09OCT26 7.20 C 0.27 0.27 0.26 0.30 -0.81 114 17 17 +17
09OCT26 7.30 C 0.32 0.32 0.21 0.25 -0.76 115 85 78 +78
09OCT26 7.40 C 0.30 0.30 0.17 0.20 -0.72 113 138 151 +136
09OCT26 7.50 C 0.18 0.20 0.14 0.17 -0.65 117 35 30 +30
09OCT26 7.60 C 0.15 0.19 0.15 0.14 -0.59 119 30 45 +15
09OCT26 7.70 C 0.17 0.17 0.11 0.11 -0.53 118 45 45 +11
09OCT26 7.80 C 0.13 0.13 0.08 0.09 -0.48 120 613 653 +608
09OCT26 7.90 C 0.10 0.10 0.10 0.07 -0.40 120 15 116 0
09OCT26 8.00 C 0.08 0.08 0.08 0.06 -0.35 124 15 75 0
09OCT26 8.10 C 0.09 0.09 0.05 0.04 -0.30 119 49 49 +49
09OCT26 8.20 C 0.00 0.00 0.00 0.03 -0.25 119 0 0 0
09OCT26 8.30 C 0.07 0.07 0.04 0.02 -0.20 116 53 57 -48
09OCT26 8.40 C 0.00 0.00 0.00 0.01 -0.17 107 0 45 0
09OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.13 115 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.01 -0.10 122 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.01 -0.08 129 0 8 0
09OCT26 8.80 C 0.00 0.00 0.00 0.01 -0.06 135 0 102 0
09OCT26 8.90 C 0.00 0.00 0.00 0.01 -0.04 142 0 0 0
09OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.03 149 0 6 0
09OCT26 9.10 C 0.00 0.00 0.00 0.01 -0.02 155 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.01 -0.01 161 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 191 0 36 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 - 247 0 0 -
16OCT26 5.80 C 0.00 0.00 0.00 1.56 -0.95 114 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 1.47 -0.94 113 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 1.35 -0.96 96 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 1.25 -0.96 90 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 1.16 -0.95 88 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 1.10 -0.91 98 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.99 -0.92 87 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.91 -0.91 87 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.83 -0.89 86 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.76 -0.86 87 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.69 -0.83 87 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 0.62 -0.81 86 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 0.56 -0.78 86 0 0 0
16OCT26 7.10 C 0.48 0.48 0.48 0.50 -0.71 86 15 15 +15
16OCT26 7.20 C 0.44 0.44 0.44 0.45 -0.71 87 23 23 +23
16OCT26 7.30 C 0.35 0.35 0.35 0.40 -0.67 86 51 51 +51
16OCT26 7.40 C 0.41 0.41 0.29 0.35 -0.63 85 111 80 +80
16OCT26 7.50 C 0.35 0.35 0.35 0.31 -0.59 86 10 10 +10
16OCT26 7.60 C 0.00 0.00 0.00 0.28 -0.54 88 0 0 0
16OCT26 7.70 C 0.32 0.32 0.22 0.24 -0.49 86 120 120 +120
16OCT26 7.80 C 0.25 0.25 0.25 0.21 -0.49 86 15 15 +15
16OCT26 7.90 C 0.00 0.00 0.00 0.19 -0.41 88 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.17 -0.37 90 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.14 -0.34 88 0 60 0
16OCT26 8.20 C 0.00 0.00 0.00 0.12 -0.31 87 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.11 -0.27 90 0 3 0
16OCT26 8.40 C 0.08 0.08 0.08 0.09 -0.25 88 3 3 0
16OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.22 89 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.07 -0.19 90 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.06 -0.17 90 0 0 0
16OCT26 8.80 C 0.00 0.00 0.00 0.05 -0.15 90 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.04 -0.13 88 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.12 86 0 0 0
16OCT26 9.10 C 0.03 0.03 0.03 0.02 -0.11 82 32 32 +32
16OCT26 9.20 C 0.00 0.00 0.00 0.01 -0.10 76 0 0 0
16OCT26 9.30 C 0.03 0.03 0.03 0.01 -0.08 78 26 26 +26
16OCT26 9.40 C 0.03 0.03 0.02 0.01 -0.07 81 50 50 +50
16OCT26 9.50 C 0.02 0.02 0.02 0.01 -0.06 84 26 26 +26
16OCT26 9.60 C 0.00 0.00 0.00 0.01 -0.05 87 0 0 0
16OCT26 9.70 C 0.02 0.02 0.02 0.01 -0.04 90 26 26 +26
16OCT26 9.80 C 0.00 0.00 0.00 0.01 -0.03 92 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
16OCT26 10.25 C 0.00 0.00 0.00 0.01 - 104 0 0 -
16OCT26 10.50 C 0.00 0.00 0.00 0.01 - 110 0 0 -
16OCT26 10.75 C 0.00 0.00 0.00 0.01 - 116 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 2.52 -0.99 85 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.41 -1.01 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.32 -1.00 78 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.10 -0.97 89 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.89 -0.93 95 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.61 -0.96 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.42 -0.91 80 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.86 79 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 -0.81 80 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.87 -0.75 79 0 0 0
29OCT26 7.00 C 0.66 0.66 0.65 0.70 -0.66 75 60 60 +60
29OCT26 7.25 C 0.54 0.62 0.54 0.58 -0.58 77 190 295 +175
29OCT26 7.50 C 0.44 0.51 0.42 0.47 -0.54 77 153 181 +153
29OCT26 7.75 C 0.49 0.49 0.35 0.37 -0.45 76 607 504 +488
29OCT26 8.00 C 0.26 0.34 0.26 0.29 -0.38 76 16 14 +3
29OCT26 8.25 C 0.21 0.22 0.21 0.24 -0.32 78 10 15 +5
29OCT26 8.50 C 0.17 0.17 0.17 0.18 -0.28 76 2 17 0
29OCT26 8.75 C 0.20 0.20 0.20 0.14 -0.22 77 46 61 +8
29OCT26 9.00 C 0.11 0.11 0.11 0.11 -0.17 78 15 287 0
29OCT26 9.25 C 0.08 0.08 0.08 0.08 -0.14 77 90 58 +7
29OCT26 9.50 C 0.08 0.08 0.08 0.06 -0.10 77 10 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.07 79 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.05 80 0 33 0
29OCT26 10.50 C 0.03 0.03 0.03 0.02 -0.03 78 90 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
27NOV26 4.80 C 0.00 0.00 0.00 2.58 -0.95 78 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.44 -0.99 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.40 -0.94 78 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.18 -0.91 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.95 -0.91 72 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.77 -0.85 75 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.58 -0.82 74 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.40 -0.71 73 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.24 -0.67 73 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.07 -0.65 71 0 2 0
27NOV26 7.00 C 0.87 0.87 0.86 0.91 -0.62 69 19 24 +19
27NOV26 7.25 C 0.76 0.76 0.76 0.81 -0.55 71 15 15 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.69 -0.52 70 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.59 -0.47 69 0 0 0
27NOV26 8.00 C 0.54 0.56 0.46 0.51 -0.42 70 171 206 +171
27NOV26 8.25 C 0.00 0.00 0.00 0.45 -0.37 71 0 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 -0.33 72 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.33 -0.30 72 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.28 -0.25 72 0 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.24 -0.23 72 0 45 0
27NOV26 9.50 C 0.21 0.21 0.21 0.20 -0.20 72 10 371 +10
27NOV26 9.75 C 0.00 0.00 0.00 0.17 -0.17 72 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.14 -0.15 71 0 41 0
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.10 72 0 19 0
27NOV26 11.00 C 0.10 0.10 0.10 0.07 -0.07 72 71 178 +71
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.05 72 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.03 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 -0.98 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.92 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 -0.96 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.87 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.84 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 -0.77 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.75 64 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 -0.73 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.69 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.63 65 0 0 0
30DEC26 7.00 C 1.03 1.03 1.03 1.07 -0.61 65 15 105 0
30DEC26 7.25 C 0.98 0.98 0.98 0.94 -0.58 64 15 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.52 65 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 -0.49 65 0 15 0
30DEC26 8.00 C 0.67 0.67 0.63 0.67 -0.45 65 115 114 +79
30DEC26 8.25 C 0.61 0.61 0.61 0.59 -0.42 65 1 21 0
30DEC26 8.50 C 0.52 0.52 0.52 0.53 -0.37 66 10 165 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.35 66 0 51 0
30DEC26 9.00 C 0.43 0.43 0.41 0.41 -0.32 66 10 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.28 66 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.28 66 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.25 66 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.22 66 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.17 66 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.13 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.11 65 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.08 66 0 5 0
28JAN27 5.50 C 0.00 0.00 0.00 2.12 -0.76 64 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.88 -0.80 59 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.72 -0.77 60 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.56 -0.74 60 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.42 -0.70 60 0 0 0
28JAN27 6.75 C 1.25 1.25 1.25 1.29 -0.66 61 7 7 +7
28JAN27 7.00 C 1.13 1.13 1.13 1.18 -0.61 62 30 30 +30
28JAN27 7.25 C 0.00 0.00 0.00 1.08 -0.56 63 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.98 -0.52 64 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.87 -0.50 63 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.79 -0.47 63 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.71 -0.43 63 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.64 -0.40 64 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.58 -0.37 64 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.53 -0.32 65 0 10 0
28JAN27 9.25 C 0.45 0.45 0.45 0.47 -0.31 64 15 15 +15
28JAN27 9.50 C 0.00 0.00 0.00 0.42 -0.28 64 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.38 -0.27 65 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.33 -0.26 64 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.27 -0.21 64 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.21 -0.18 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.73 -0.84 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.65 -0.84 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.86 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 -0.82 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.23 -0.79 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 -0.78 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 -0.74 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.78 -0.70 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.67 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.64 61 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 -0.62 60 0 15 0
30MAR27 7.25 C 1.24 1.24 1.24 1.31 -0.57 62 14 29 +14
30MAR27 7.50 C 0.00 0.00 0.00 1.21 -0.54 62 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 -0.50 62 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.47 63 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.48 63 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.45 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.82 -0.43 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.40 63 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 -0.37 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.36 64 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.35 63 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.31 64 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.28 63 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.23 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.21 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.18 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.86 -0.82 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.78 -0.83 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.74 -0.79 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.56 -0.78 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 -0.74 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.25 -0.74 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 -0.70 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.00 -0.67 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.88 -0.65 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.77 -0.61 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 -0.59 59 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.55 -0.56 59 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.45 -0.54 59 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.36 -0.51 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.27 -0.49 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 -0.45 60 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 -0.41 61 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.39 61 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.02 -0.37 61 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 -0.35 61 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 -0.37 61 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.38 61 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 -0.36 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 -0.31 61 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.29 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 -0.26 61 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 -0.22 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.02 -0.80 56 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.95 -0.80 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.89 -0.79 56 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.72 -0.79 55 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.59 -0.75 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.44 -0.74 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.31 -0.72 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 -0.67 58 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.10 -0.65 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.98 -0.64 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.89 -0.60 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.80 -0.57 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.71 -0.54 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.62 -0.57 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.54 -0.55 60 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 1.47 -0.48 60 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 1.39 -0.51 60 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 1.33 -0.48 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.26 -0.47 60 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.21 -0.44 61 0 0 0
29SEP27 9.50 C 1.13 1.13 1.13 1.13 -0.45 60 28 28 +28
29SEP27 9.75 C 0.00 0.00 0.00 1.08 -0.43 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.03 -0.41 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.92 -0.40 60 0 11 0
29SEP27 11.00 C 0.00 0.00 0.00 0.84 -0.35 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.75 -0.33 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 -0.30 60 0 29 0
TOTAL CALL 3,463 10,453 +2,763
09OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 6.30 P 0.02 0.02 0.02 0.01 0.00 115 72 72 +72
09OCT26 6.40 P 0.02 0.02 0.02 0.01 0.00 105 26 26 +26
09OCT26 6.50 P 0.03 0.03 0.03 0.02 +0.01 111 26 26 +26
09OCT26 6.60 P 0.02 0.05 0.02 0.04 +0.03 120 85 95 +85
09OCT26 6.70 P 0.00 0.00 0.00 0.06 +0.05 123 0 0 0
09OCT26 6.80 P 0.09 0.09 0.09 0.07 +0.06 116 2 2 +2
09OCT26 6.90 P 0.04 0.08 0.04 0.09 +0.08 113 77 89 +44
09OCT26 7.00 P 0.00 0.00 0.00 0.13 +0.12 119 0 3 0
09OCT26 7.10 P 0.02 0.02 0.02 0.16 +0.15 116 12 107 +12
09OCT26 7.20 P 0.00 0.00 0.00 0.20 +0.19 115 0 0 0
09OCT26 7.30 P 0.26 0.26 0.26 0.26 +0.25 121 2 2 +2
09OCT26 7.40 P 0.24 0.24 0.24 0.31 +0.30 118 15 15 +15
09OCT26 7.50 P 0.44 0.44 0.37 0.37 +0.35 118 31 41 +31
09OCT26 7.60 P 0.26 0.26 0.26 0.44 +0.41 119 45 45 +45
09OCT26 7.70 P 0.31 0.31 0.31 0.52 +0.48 124 30 45 +30
09OCT26 7.80 P 0.00 0.00 0.00 0.60 +0.55 126 0 45 0
09OCT26 7.90 P 0.00 0.00 0.00 0.69 +0.62 134 0 60 0
09OCT26 8.00 P 0.85 0.85 0.85 0.77 +0.67 132 45 45 +45
09OCT26 8.10 P 0.00 0.00 0.00 0.86 +0.73 136 0 30 0
09OCT26 8.20 P 0.00 0.00 0.00 0.93 +0.76 120 0 15 0
09OCT26 8.30 P 0.00 0.00 0.00 1.04 +0.82 139 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 1.14 +0.86 148 0 15 0
09OCT26 8.50 P 0.00 0.00 0.00 1.24 +0.90 157 0 30 0
09OCT26 8.60 P 0.00 0.00 0.00 1.35 +0.94 175 0 15 0
09OCT26 8.70 P 0.00 0.00 0.00 1.44 +0.95 174 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 1.50 +0.93 0 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 1.61 +0.95 145 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 1.75 +1.03 209 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 1.81 +0.97 158 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 1.95 +1.01 225 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 2.01 +0.98 170 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 2.10 +0.97 0 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 2.24 +1.01 235 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 2.31 +0.97 189 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 2.43 +0.99 235 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 2.51 +0.97 201 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 2.63 +0.99 247 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 2.72 +0.97 237 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 2.95 +0.95 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 3.24 +0.98 300 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 3.46 - 251 0 0 -
16OCT26 5.80 P 0.03 0.03 0.03 0.02 +0.01 90 90 90 +90
16OCT26 5.90 P 0.03 0.03 0.03 0.03 +0.02 92 90 90 +90
16OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
16OCT26 6.10 P 0.03 0.03 0.03 0.05 +0.04 92 90 90 +90
16OCT26 6.20 P 0.00 0.00 0.00 0.06 +0.05 91 0 0 0
16OCT26 6.30 P 0.08 0.08 0.08 0.07 +0.06 88 2 2 +2
16OCT26 6.40 P 0.00 0.00 0.00 0.09 +0.08 89 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.10 89 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.13 +0.12 88 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.16 +0.15 89 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.19 +0.18 88 10 10 +10
16OCT26 6.90 P 0.00 0.00 0.00 0.23 +0.22 90 0 0 0
16OCT26 7.00 P 0.32 0.32 0.28 0.27 +0.25 90 25 45 +25
16OCT26 7.10 P 0.23 0.23 0.23 0.31 +0.28 89 30 30 +30
16OCT26 7.20 P 0.41 0.41 0.41 0.35 +0.31 88 15 15 +15
16OCT26 7.30 P 0.47 0.47 0.47 0.40 +0.34 88 60 60 +60
16OCT26 7.40 P 0.40 0.53 0.40 0.47 +0.40 91 62 62 +62
16OCT26 7.50 P 0.31 0.59 0.31 0.52 +0.43 89 22 25 +15
16OCT26 7.60 P 0.36 0.60 0.36 0.58 +0.47 89 30 15 +15
16OCT26 7.70 P 0.54 0.54 0.54 0.66 +0.53 92 15 15 +15
16OCT26 7.80 P 0.00 0.00 0.00 0.69 +0.53 83 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.78 +0.58 87 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.86 +0.63 88 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 0.94 +0.67 89 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 1.03 +0.71 92 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 1.10 +0.73 88 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 1.15 +0.71 75 0 15 0
16OCT26 8.50 P 0.00 0.00 0.00 1.29 +0.80 95 0 25 0
16OCT26 8.60 P 0.00 0.00 0.00 1.37 +0.82 92 0 15 0
16OCT26 8.70 P 0.00 0.00 0.00 1.46 +0.84 93 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 1.55 +0.85 92 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 1.67 +0.89 105 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 1.75 +0.89 100 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 1.85 +0.92 104 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.95 +0.93 107 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 2.05 +0.98 111 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 2.11 +0.91 86 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 2.24 +0.95 112 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.35 +0.97 122 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.44 +0.97 119 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.51 +0.94 98 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 2.63 +0.96 119 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 2.72 - 114 0 0 -
16OCT26 10.25 P 0.00 0.00 0.00 2.99 - 137 0 0 -
16OCT26 10.50 P 0.00 0.00 0.00 3.24 - 144 0 0 -
16OCT26 10.75 P 0.00 0.00 0.00 3.49 - 151 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.02 0.02 0.02 0.02 +0.01 78 45 45 +45
29OCT26 5.50 P 0.04 0.04 0.04 0.04 +0.03 79 90 118 +90
29OCT26 5.75 P 0.04 0.04 0.04 0.06 +0.05 77 45 45 +45
29OCT26 6.00 P 0.11 0.11 0.11 0.09 +0.08 75 20 135 0
29OCT26 6.25 P 0.13 0.17 0.13 0.14 +0.12 76 54 62 +54
29OCT26 6.50 P 0.22 0.24 0.22 0.20 +0.17 75 77 75 +30
29OCT26 6.75 P 0.32 0.33 0.28 0.29 +0.23 76 235 237 +192
29OCT26 7.00 P 0.34 0.44 0.34 0.38 +0.30 74 138 151 +129
29OCT26 7.25 P 0.31 0.57 0.31 0.51 +0.38 76 233 242 +230
29OCT26 7.50 P 0.54 0.67 0.54 0.65 +0.45 76 965 840 +689
29OCT26 7.75 P 0.00 0.00 0.00 0.80 +0.53 75 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.96 +0.59 73 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.69 78 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 +0.71 74 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.56 +0.76 74 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 +0.79 71 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 2.02 +0.85 77 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.24 +0.86 74 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 +0.91 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.72 +0.90 76 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.24 +0.94 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.70 +0.91 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.22 +0.94 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.70 +0.93 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 +0.05 73 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 +0.07 73 0 0 0
27NOV26 5.50 P 0.09 0.09 0.09 0.12 +0.09 71 45 45 +45
27NOV26 5.75 P 0.00 0.00 0.00 0.17 +0.13 71 0 45 0
27NOV26 6.00 P 0.25 0.25 0.25 0.23 +0.17 71 65 65 +55
27NOV26 6.25 P 0.32 0.32 0.32 0.30 +0.21 71 23 33 +23
27NOV26 6.50 P 0.00 0.00 0.00 0.38 +0.25 70 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.48 +0.30 70 0 25 0
27NOV26 7.00 P 0.24 0.65 0.24 0.60 +0.36 70 406 401 +359
27NOV26 7.25 P 0.76 0.76 0.73 0.73 +0.42 71 20 28 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.87 +0.48 71 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.02 +0.52 70 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.19 +0.58 71 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.38 +0.62 72 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.57 +0.69 73 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.73 +0.69 70 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.97 +0.76 74 0 0 0
27NOV26 9.25 P 2.25 2.26 2.25 2.19 +0.78 76 65 65 +65
27NOV26 9.50 P 2.48 2.48 2.48 2.36 +0.77 71 25 25 +10
27NOV26 9.75 P 0.00 0.00 0.00 2.59 +0.80 72 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.82 +0.82 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.32 +0.89 81 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.74 +0.86 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.27 +0.91 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.73 +0.92 80 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.07 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.07 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.07 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.09 65 0 0 0
30DEC26 5.50 P 0.16 0.20 0.16 0.19 +0.12 65 20 20 +20
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.16 66 0 0 0
30DEC26 6.00 P 0.33 0.35 0.33 0.33 +0.20 66 13 38 +13
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.24 65 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.27 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.32 65 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.37 65 0 0 0
30DEC26 7.25 P 0.92 0.92 0.90 0.87 +0.42 66 80 75 +75
30DEC26 7.50 P 1.06 1.06 1.06 1.01 +0.46 66 15 15 +15
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.52 66 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.55 65 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.59 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.65 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.69 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.70 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.74 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.74 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.80 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.78 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.83 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 +0.84 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.34 +0.90 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.86 73 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.26 +0.15 64 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.33 +0.18 64 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.40 +0.20 63 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.50 +0.25 64 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.60 +0.29 63 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.71 +0.33 63 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 0.83 +0.37 63 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.97 +0.42 64 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.12 +0.46 64 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.27 +0.51 64 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.46 +0.57 66 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.64 +0.61 66 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.82 +0.61 67 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.01 +0.68 67 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.20 +0.67 67 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.40 +0.69 68 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.61 +0.73 69 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.82 +0.75 69 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.04 +0.78 70 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.48 +0.82 71 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.90 +0.82 70 0 0 0
30MAR27 4.80 P 0.22 0.22 0.22 0.21 +0.11 62 15 15 +15
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.12 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.13 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.15 62 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.18 62 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.22 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 +0.25 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.28 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 +0.32 62 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 +0.35 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 +0.39 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.18 +0.43 63 0 7 0
30MAR27 7.50 P 1.32 1.32 1.32 1.33 +0.46 63 15 15 +15
30MAR27 7.75 P 0.00 0.00 0.00 1.48 +0.50 63 0 0 0
30MAR27 8.00 P 1.68 1.68 1.68 1.66 +0.53 64 6 6 +6
30MAR27 8.25 P 0.00 0.00 0.00 1.82 +0.55 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.60 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.62 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 +0.64 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 +0.63 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 +0.65 66 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 +0.68 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.17 +0.69 66 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.73 67 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.05 +0.78 68 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.82 70 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.97 +0.84 71 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 +0.15 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 +0.15 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 +0.16 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.18 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 +0.20 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.22 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.25 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.28 60 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 +0.33 60 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.10 +0.36 60 0 0 0
29JUN27 7.00 P 1.25 1.25 1.25 1.24 +0.39 60 5 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 +0.41 60 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.54 +0.45 61 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.70 +0.48 61 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.86 +0.50 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.05 +0.55 62 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.22 +0.56 62 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 +0.59 62 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.58 +0.59 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 +0.61 63 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 +0.64 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.16 +0.65 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.37 +0.68 64 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.79 +0.72 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.22 +0.76 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.64 +0.77 65 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.08 +0.79 66 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 +0.15 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 +0.16 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.51 +0.16 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.60 +0.19 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.72 +0.24 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.78 +0.21 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 +0.24 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 +0.27 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 +0.29 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.28 +0.35 59 0 0 0
29SEP27 7.00 P 1.43 1.43 1.43 1.45 +0.40 61 5 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.57 +0.40 60 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.72 +0.42 60 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 1.88 +0.45 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.05 +0.47 60 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.22 +0.50 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.41 +0.54 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.59 +0.56 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.78 +0.58 62 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.96 +0.60 62 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.15 +0.57 62 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.35 +0.59 62 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.55 +0.61 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.95 +0.65 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.36 +0.67 63 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.79 +0.70 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.21 +0.71 64 0 0 0
TOTAL PUT 3,734 8,437 +3,189
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$ 24.760
29OCT26 17.00 C 0.00 0.00 0.00 7.80 -0.15 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.29 -0.17 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.80 -0.16 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.30 -0.16 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.80 -0.16 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.30 -0.16 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.80 -0.16 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.89 -0.17 36 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.85 -0.16 21 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 1.02 -0.15 21 0 206 0
29OCT26 25.00 C 0.27 0.27 0.26 0.43 -0.11 21 29 767 -20
29OCT26 26.00 C 0.06 0.06 0.06 0.14 -0.06 21 30 1,271 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 373 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.80 -0.16 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.30 -0.16 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.80 -0.16 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.31 -0.15 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.82 -0.14 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.89 -0.17 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.85 -0.16 19 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.02 -0.15 18 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 0.43 -0.11 17 0 175 0
27NOV26 26.00 C 0.00 0.00 0.00 0.14 -0.06 17 0 3,796 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.80 -0.16 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.30 -0.16 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.80 -0.16 38 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.30 -0.16 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.80 -0.16 30 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.31 -0.15 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.82 -0.14 32 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.89 -0.17 25 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 -0.15 17 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 -0.12 17 0 118 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 -0.08 17 0 82 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.05 17 0 558 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 1,626 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28JAN27 18.00 C 0.00 0.00 0.00 6.80 -0.16 34 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.30 -0.16 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.80 -0.16 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.31 -0.15 29 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.82 -0.14 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.80 -0.17 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.89 -0.17 22 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.91 -0.15 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.20 -0.12 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.71 -0.07 17 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.39 -0.05 17 0 12 0
28JAN27 27.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 10 0
28JAN27 28.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 7.80 -0.16 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.30 -0.16 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.80 -0.16 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.30 -0.16 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.80 -0.16 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.31 -0.15 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.82 -0.14 23 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.82 -0.15 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.91 -0.15 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.14 -0.14 18 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 -0.09 18 0 138 0
30MAR27 25.00 C 1.10 1.10 1.10 1.08 -0.04 18 60 556 +10
30MAR27 26.00 C 0.00 0.00 0.00 0.67 -0.06 18 0 326 0
30MAR27 27.00 C 0.00 0.00 0.00 0.42 -0.07 18 0 372 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.06 18 0 169 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.80 -0.16 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.30 -0.16 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.80 -0.16 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.30 -0.16 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.80 -0.16 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.31 -0.15 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.98 -0.11 23 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.98 -0.14 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.20 -0.10 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.51 -0.08 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.90 -0.07 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.40 -0.08 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 -0.06 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 0.73 -0.05 18 0 37 0
29JUN27 28.00 C 0.00 0.00 0.00 0.51 -0.04 18 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.03 18 0 54 0
29JUN27 30.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 0.00 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -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 0.02 -0.01 18 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 6.87 -0.09 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.43 -0.08 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.99 -0.08 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.55 -0.08 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.12 -0.09 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.24 -0.15 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.56 -0.08 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.88 -0.07 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.28 -0.06 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.77 -0.05 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.33 -0.08 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.00 -0.08 18 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 0.75 -0.06 18 0 4 0
29SEP27 29.00 C 0.00 0.00 0.00 0.55 -0.05 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 2 0
TOTAL CALL 119 15,157 +20
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 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 52 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 0.00 23 0 817 0
29OCT26 23.00 P 0.08 0.08 0.07 0.05 0.00 22 56 2,572 +9
29OCT26 24.00 P 0.25 0.27 0.24 0.23 +0.02 22 339 4,216 +339
29OCT26 25.00 P 0.82 0.82 0.78 0.66 +0.06 22 21 1,554 +3
29OCT26 26.00 P 0.00 0.00 0.00 1.35 +0.11 22 0 414 0
29OCT26 27.00 P 0.00 0.00 0.00 2.25 +0.14 22 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.24 +0.16 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.24 +0.16 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.40 +0.17 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.43 +0.17 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.24 -0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.49 +0.41 90 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.52 +0.44 99 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.24 -0.14 0 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 26 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 291 0
27NOV26 22.00 P 0.09 0.09 0.08 0.03 0.00 16 12 686 +12
27NOV26 23.00 P 0.21 0.21 0.20 0.15 +0.03 16 7 1,077 0
27NOV26 24.00 P 0.00 0.00 0.00 0.46 +0.06 16 0 1,565 0
27NOV26 25.00 P 0.00 0.00 0.00 1.01 +0.10 16 0 1,011 0
27NOV26 26.00 P 1.80 1.80 1.80 1.81 +0.13 16 3 79 +3
27NOV26 27.00 P 0.00 0.00 0.00 2.75 +0.16 16 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.73 +0.16 19 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.73 +0.17 24 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.72 +0.16 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.71 +0.16 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 29 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 90 269 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 18 0 279 0
30DEC26 21.00 P 0.08 0.08 0.08 0.03 0.00 17 10 576 +10
30DEC26 22.00 P 0.16 0.16 0.16 0.11 +0.01 17 5 992 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.03 17 0 1,840 0
30DEC26 24.00 P 0.65 0.65 0.62 0.65 +0.05 17 9 2,653 +9
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.08 17 0 454 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.11 17 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 2.79 +0.14 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 +0.15 16 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 +0.16 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.73 +0.17 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.72 +0.16 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.72 +0.17 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.72 +0.11 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.71 +0.10 0 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 0.00 18 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
28JAN27 21.00 P 0.13 0.13 0.12 0.06 0.00 17 15 35 +15
28JAN27 22.00 P 0.20 0.20 0.20 0.16 +0.01 17 15 18 +15
28JAN27 23.00 P 0.00 0.00 0.00 0.38 +0.02 17 5 243 +5
28JAN27 24.00 P 0.00 0.00 0.00 0.74 +0.03 17 0 160 0
28JAN27 25.00 P 0.00 0.00 0.00 1.28 +0.05 17 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.98 +0.10 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.82 +0.12 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.76 +0.15 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.73 +0.16 16 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.73 +0.17 19 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.72 +0.10 23 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.72 +0.10 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 18 0 15 0
30MAR27 20.00 P 0.14 0.14 0.14 0.07 +0.01 18 5 29 +5
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 118 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 189 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 +0.03 18 0 1,268 0
30MAR27 24.00 P 0.97 0.97 0.97 0.97 +0.02 18 200 632 0
30MAR27 25.00 P 1.47 1.47 1.47 1.47 +0.04 17 10 39 +10
30MAR27 26.00 P 0.00 0.00 0.00 2.11 +0.06 17 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.94 +0.12 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 +0.14 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 +0.15 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.73 +0.10 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.72 +0.10 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.72 +0.10 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.72 +0.10 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.72 +0.17 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.72 +0.11 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 18 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 0.00 18 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.51 +0.03 19 0 112 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 +0.05 19 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 +0.07 19 0 207 0
29JUN27 25.00 P 0.00 0.00 0.00 1.77 +0.07 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.39 +0.07 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.12 +0.09 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.91 +0.13 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.80 +0.14 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.73 +0.09 16 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.73 +0.11 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.72 +0.10 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.72 +0.10 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.72 +0.17 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.06 0.00 18 0 86 0
29SEP27 18.50 P 0.21 0.21 0.21 0.09 0.00 18 16 29 +16
29SEP27 19.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 30 0
29SEP27 20.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.40 +0.02 18 0 64 0
29SEP27 22.00 P 0.00 0.00 0.00 0.65 +0.03 18 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 0.99 +0.04 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.42 +0.06 19 0 464 0
29SEP27 25.00 P 0.00 0.00 0.00 1.94 +0.06 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.53 +0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.21 +0.06 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.99 +0.08 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.83 +0.11 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.76 +0.10 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.74 +0.11 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.72 +0.10 17 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.72 +0.10 20 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.72 +0.10 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.72 +0.17 24 0 0 0
TOTAL PUT 818 30,608 +456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 302.800
09OCT26 250.00 C 0.00 0.00 0.00 52.84 +1.77 0 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 50.34 +1.77 0 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 47.85 +1.78 75 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 45.35 +1.78 71 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 42.85 +1.78 66 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 40.35 +1.78 62 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 37.85 +1.78 57 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 35.35 +1.78 53 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 32.85 +1.78 48 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 30.35 +1.78 44 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 27.85 +1.77 39 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 25.35 +1.77 35 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 22.85 +1.76 29 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 20.36 +1.74 35 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 17.87 +1.70 34 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 15.41 +1.64 34 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 12.98 +1.52 33 0 2 0
09OCT26 292.50 C 0.00 0.00 0.00 10.64 +1.63 34 0 11 0
09OCT26 295.00 C 0.00 0.00 0.00 8.19 +1.12 28 0 15 0
09OCT26 297.50 C 0.00 0.00 0.00 6.23 +0.87 31 0 40 0
09OCT26 300.00 C 4.30 4.35 4.30 4.54 +0.64 32 30 91 -25
09OCT26 305.00 C 1.59 2.00 1.59 2.05 +0.24 33 145 111 -5
09OCT26 310.00 C 0.37 0.37 0.37 0.72 +0.02 33 3 194 0
09OCT26 315.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 71 0
09OCT26 320.00 C 0.10 0.10 0.10 0.05 -0.01 35 70 142 0
09OCT26 325.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 28 0
09OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 53.00 +1.78 33 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 50.50 +1.78 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 48.00 +1.77 0 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 45.51 +1.78 33 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 43.01 +1.78 30 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 40.51 +1.77 25 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 38.02 +1.77 29 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 35.53 +1.76 29 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 33.04 +1.75 29 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 30.57 +1.73 29 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 28.11 +1.71 29 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 25.67 +1.67 29 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 23.27 +1.63 29 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 20.91 +1.57 29 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 18.62 +1.49 29 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 16.40 +1.40 29 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 14.29 +1.68 29 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 12.00 +1.21 27 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 10.15 +1.04 27 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 8.49 +0.90 28 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 7.01 +0.77 28 0 0 0
16OCT26 305.00 C 3.54 4.42 3.54 4.55 +0.53 28 59 72 +28
16OCT26 310.00 C 2.40 2.50 2.29 2.77 +0.33 29 7 20 +4
16OCT26 315.00 C 1.31 1.31 1.31 1.57 +0.19 29 7 28 +7
16OCT26 320.00 C 0.00 0.00 0.00 0.84 +0.11 29 0 2 0
16OCT26 325.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 48.34 +1.76 28 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 43.40 +1.74 28 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 38.51 +1.71 28 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 33.72 +1.66 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 29.06 +1.59 28 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 24.61 +1.49 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 20.43 +1.37 28 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 16.59 +1.22 28 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 13.16 +1.42 28 0 106 0
29OCT26 300.00 C 0.00 0.00 0.00 9.88 +0.86 27 0 334 0
29OCT26 310.00 C 4.61 5.48 4.61 5.46 +0.55 27 39 678 +28
29OCT26 320.00 C 2.43 2.84 2.43 2.70 +0.20 28 46 2,007 +10
29OCT26 330.00 C 1.25 1.25 1.22 1.26 +0.15 28 10 532 +7
29OCT26 340.00 C 0.61 0.61 0.61 0.50 +0.07 28 1 497 0
29OCT26 350.00 C 0.35 0.35 0.35 0.17 +0.02 28 3 761 0
29OCT26 360.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 1,035 0
29OCT26 370.00 C 0.00 0.00 0.00 0.02 0.00 29 0 523 0
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 48 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 53 0 53 0
27NOV26 255.00 C 0.00 0.00 0.00 50.21 +1.59 33 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 45.75 +1.54 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 41.44 +1.48 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 37.30 +1.40 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 33.36 +1.32 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 29.64 +1.24 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 26.15 +1.14 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 22.91 +1.04 33 0 35 0
27NOV26 295.00 C 0.00 0.00 0.00 19.93 +1.51 33 0 166 0
27NOV26 300.00 C 15.68 15.68 15.68 17.00 +1.08 33 10 214 +5
27NOV26 310.00 C 0.00 0.00 0.00 12.23 +0.68 32 0 272 0
27NOV26 320.00 C 0.00 0.00 0.00 8.65 +0.48 32 0 689 0
27NOV26 330.00 C 5.27 6.00 5.27 5.97 +0.35 33 11 104 +11
27NOV26 340.00 C 3.90 4.05 3.81 4.11 +0.21 33 24 347 0
27NOV26 350.00 C 2.71 2.71 2.71 2.71 +0.19 33 8 348 0
27NOV26 360.00 C 0.00 0.00 0.00 1.77 +0.12 33 0 212 0
27NOV26 370.00 C 0.00 0.00 0.00 1.10 +0.07 33 0 320 0
27NOV26 380.00 C 0.00 0.00 0.00 0.67 +0.05 33 0 408 0
27NOV26 390.00 C 0.00 0.00 0.00 0.39 +0.03 33 0 269 0
27NOV26 400.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 0.00 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 34 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 103.77 +1.71 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 98.92 +1.65 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 94.09 +1.65 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 89.26 +1.63 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 84.48 +1.70 26 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 79.71 +1.87 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 74.95 +1.76 31 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 71.01 +2.46 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 66.40 +2.40 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 61.19 +1.66 32 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 56.96 +1.51 33 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 52.68 +1.46 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 48.54 +1.39 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 44.55 +1.32 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 40.74 +1.25 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 37.10 +1.17 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 33.66 +1.10 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 30.42 +1.03 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 27.37 +0.94 33 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 24.54 +1.42 33 0 30 0
30DEC26 300.00 C 19.82 20.41 19.82 21.61 +1.13 33 25 378 +10
30DEC26 310.00 C 15.99 15.99 15.99 17.25 +0.79 33 15 423 0
30DEC26 320.00 C 12.51 12.51 12.51 13.33 +0.82 33 2 770 0
30DEC26 330.00 C 9.56 9.56 9.56 9.94 +0.41 33 15 275 -15
30DEC26 340.00 C 0.00 0.00 0.00 7.93 +0.69 34 0 1,671 0
30DEC26 350.00 C 5.45 5.45 5.45 5.86 +0.45 33 1 1,372 0
30DEC26 360.00 C 0.00 0.00 0.00 4.31 +0.26 33 0 541 0
30DEC26 370.00 C 0.00 0.00 0.00 3.12 +0.12 33 0 414 0
30DEC26 380.00 C 0.00 0.00 0.00 2.23 +0.08 33 0 646 0
30DEC26 390.00 C 0.00 0.00 0.00 1.53 +0.06 33 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 1.07 +0.04 33 4 371 +4
30DEC26 410.00 C 0.00 0.00 0.00 0.74 +0.02 33 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 0.51 +0.02 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.34 0.00 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.23 0.00 33 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.16 0.00 33 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.11 0.00 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.07 0.00 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.05 0.00 33 4 118 -4
30DEC26 490.00 C 0.00 0.00 0.00 0.03 0.00 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 0.00 33 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 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 55.07 +1.56 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 51.16 +1.52 34 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 47.39 +1.48 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 43.78 +1.43 34 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 40.33 +1.37 34 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 37.06 +1.33 34 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 33.96 +1.27 34 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 31.03 +0.90 34 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 27.89 +0.94 33 0 0 0
28JAN27 300.00 C 23.82 24.61 23.82 25.51 +1.26 33 25 25 +25
28JAN27 310.00 C 0.00 0.00 0.00 21.13 +1.38 34 0 7 0
28JAN27 320.00 C 0.00 0.00 0.00 17.07 +1.12 34 0 48 0
28JAN27 330.00 C 0.00 0.00 0.00 13.70 +0.93 34 0 47 0
28JAN27 340.00 C 9.70 9.70 9.70 10.87 +0.70 34 1 18 +1
28JAN27 350.00 C 0.00 0.00 0.00 8.67 +0.61 34 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.89 +0.51 34 0 19 0
28JAN27 370.00 C 5.30 5.34 5.30 5.39 +0.38 34 7 52 +7
28JAN27 380.00 C 0.00 0.00 0.00 4.15 +0.31 34 0 10 0
28JAN27 390.00 C 0.00 0.00 0.00 3.08 +0.25 34 0 0 0
28JAN27 400.00 C 2.38 2.38 2.33 2.34 +0.20 34 20 20 +20
30MAR27 200.00 C 0.00 0.00 0.00 106.97 +0.61 36 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 103.02 +2.48 39 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 98.46 +2.45 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 93.22 +1.75 36 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 88.73 +1.67 35 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 84.39 +1.73 35 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 80.04 +1.63 35 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 75.81 +1.62 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 71.67 +1.59 35 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 67.61 +1.55 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 63.67 +1.31 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 59.92 +1.31 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 56.16 +1.36 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 52.68 +1.32 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 49.33 +1.26 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 46.13 +1.22 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 43.06 +1.17 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 40.14 +1.12 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 37.36 +2.13 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 34.47 +1.12 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 31.61 +0.72 33 0 224 0
30MAR27 310.00 C 0.00 0.00 0.00 27.32 +0.94 34 0 127 0
30MAR27 320.00 C 0.00 0.00 0.00 23.28 +1.11 34 0 385 0
30MAR27 330.00 C 0.00 0.00 0.00 19.44 +0.69 33 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 16.47 +0.38 34 0 927 0
30MAR27 350.00 C 0.00 0.00 0.00 14.09 +0.77 34 0 116 0
30MAR27 360.00 C 0.00 0.00 0.00 11.84 +0.62 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 9.98 +0.58 34 0 244 0
30MAR27 380.00 C 8.45 8.45 8.45 8.20 +0.28 34 4 174 +4
30MAR27 390.00 C 0.00 0.00 0.00 6.78 +0.29 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.58 +0.24 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.58 +0.20 34 0 138 0
30MAR27 420.00 C 3.80 4.20 3.80 3.75 +0.17 34 3 344 +3
30MAR27 430.00 C 0.00 0.00 0.00 3.16 +0.15 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.50 +0.12 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 2.03 +0.10 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.64 +0.08 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.33 +0.07 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.07 +0.05 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 0.87 +0.05 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.70 +0.04 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.56 +0.03 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.36 +0.02 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.12 +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 0.00 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 66.15 +1.17 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 62.75 +1.13 34 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 59.53 +1.20 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 56.34 +1.13 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 53.34 +1.21 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 50.46 +1.18 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 47.69 +1.13 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 45.04 +1.32 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 42.54 +1.33 34 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 40.06 +1.62 34 0 146 0
29JUN27 310.00 C 0.00 0.00 0.00 35.43 +1.24 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 31.29 +1.15 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 27.53 +1.11 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 24.24 +1.00 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 21.33 +0.91 34 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 18.84 +0.90 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 16.50 +0.74 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 14.67 +0.68 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 12.85 +0.44 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 11.17 +0.40 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 9.70 +0.35 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 8.41 +0.31 35 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 7.28 +0.27 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.30 +0.24 34 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 5.44 +0.21 34 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 4.69 +0.18 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 3.93 +0.16 34 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.39 +0.14 34 0 20 0
29SEP27 255.00 C 0.00 0.00 0.00 72.09 +1.40 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 68.83 +1.38 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 65.73 +1.44 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 62.67 +1.37 34 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 59.72 +1.34 34 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 56.86 +1.25 34 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 54.12 +1.23 34 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 51.44 -0.36 34 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 49.43 +1.65 34 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 46.85 +1.47 34 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 42.26 +1.34 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 38.34 +1.27 34 0 0 0
29SEP27 330.00 C 32.40 32.40 32.40 35.26 +2.86 35 20 40 +20
29SEP27 340.00 C 0.00 0.00 0.00 31.15 +1.47 34 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 28.00 +1.33 34 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 25.22 +1.25 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 22.68 +1.14 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 20.23 +0.87 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 18.24 +1.03 34 0 15 0
29SEP27 400.00 C 15.70 15.70 15.70 15.50 -0.42 34 4 13 +4
29SEP27 410.00 C 0.00 0.00 0.00 14.64 +0.43 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 13.06 +0.39 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 11.64 +0.36 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 10.37 +0.32 34 0 9 0
29SEP27 450.00 C 9.42 9.42 9.42 9.24 +0.30 34 1 13 0
TOTAL CALL 624 40,770 +149
09OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
09OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
09OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 34 0
09OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.02 -0.08 34 0 23 0
09OCT26 287.50 P 0.00 0.00 0.00 0.06 -0.14 34 0 27 0
09OCT26 290.00 P 0.30 0.30 0.29 0.14 -0.26 34 29 68 +27
09OCT26 292.50 P 0.00 0.00 0.00 0.30 -0.43 34 0 60 0
09OCT26 295.00 P 0.90 0.90 0.90 0.60 -0.66 34 2 137 0
09OCT26 297.50 P 1.56 1.56 1.36 1.11 -0.89 34 62 68 -39
09OCT26 300.00 P 1.90 2.21 1.90 1.88 -1.16 34 200 157 +88
09OCT26 305.00 P 5.55 5.55 5.55 4.40 -1.58 35 4 84 0
09OCT26 310.00 P 8.28 8.28 8.28 7.90 -2.04 34 11 20 0
09OCT26 315.00 P 0.00 0.00 0.00 12.36 -1.81 34 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 17.22 -1.80 34 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 22.20 -1.80 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 27.20 -1.80 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 32.20 -1.80 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 37.20 -1.80 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 42.20 -1.80 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 47.20 -1.80 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 52.20 -1.80 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 57.79 -2.56 138 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 63.05 -2.33 158 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 68.04 -2.30 166 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 73.05 -2.29 175 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 78.04 -2.30 182 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 83.04 -2.30 191 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 88.05 -2.29 199 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 93.05 -2.29 207 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 98.05 -2.29 215 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 103.05 -2.25 222 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 108.05 -2.25 230 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 113.05 -2.25 238 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.05 -0.05 29 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 0.15 -0.11 29 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.25 -0.16 29 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.40 -0.22 29 0 15 0
16OCT26 285.00 P 0.00 0.00 0.00 0.61 -0.29 29 0 15 0
16OCT26 287.50 P 0.00 0.00 0.00 0.91 -0.38 29 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 1.31 -0.48 29 0 4 0
16OCT26 292.50 P 2.39 2.39 2.05 1.83 -0.60 29 24 38 +24
16OCT26 295.00 P 3.61 3.61 2.68 2.49 -0.74 29 59 42 +10
16OCT26 297.50 P 3.49 3.50 3.45 3.31 -0.89 30 56 30 +15
16OCT26 300.00 P 4.49 4.50 4.49 4.31 -1.04 30 27 29 +27
16OCT26 305.00 P 0.00 0.00 0.00 6.87 -1.28 30 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 10.14 -1.47 31 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 13.62 -2.04 29 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 17.86 -1.70 29 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 22.46 -1.74 29 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 27.27 -1.78 29 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 32.20 -1.80 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 37.20 -1.80 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 42.20 -1.80 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 47.20 -1.80 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 52.20 -1.80 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 58.03 -2.33 71 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 63.05 -2.33 76 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 68.04 -2.30 80 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 73.05 -2.29 85 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 78.04 -2.30 88 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 83.04 -2.30 92 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 88.05 -2.30 96 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 93.05 -2.29 100 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 98.05 -2.29 104 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 61 0
29OCT26 265.00 P 0.00 0.00 0.00 0.20 -0.06 28 0 173 0
29OCT26 270.00 P 0.00 0.00 0.00 0.40 -0.12 28 0 170 0
29OCT26 275.00 P 0.00 0.00 0.00 0.74 -0.20 28 0 321 0
29OCT26 280.00 P 1.70 1.70 1.70 1.31 -0.28 28 4 414 0
29OCT26 285.00 P 2.61 2.61 2.61 2.15 -0.41 28 15 248 0
29OCT26 290.00 P 3.97 3.97 3.78 3.33 -0.59 28 35 477 -33
29OCT26 295.00 P 5.37 5.37 5.10 4.95 -0.76 28 18 343 0
29OCT26 300.00 P 8.27 8.27 7.72 7.05 -0.91 29 3 622 +3
29OCT26 310.00 P 0.00 0.00 0.00 12.67 -1.23 29 0 1,040 0
29OCT26 320.00 P 19.87 19.87 19.87 19.46 -1.50 28 20 1,239 0
29OCT26 330.00 P 0.00 0.00 0.00 27.99 -1.66 28 0 1,590 0
29OCT26 340.00 P 38.00 38.50 38.00 37.36 -1.75 28 3 615 0
29OCT26 350.00 P 0.00 0.00 0.00 47.20 -1.80 0 0 570 0
29OCT26 360.00 P 0.00 0.00 0.00 58.03 -2.33 47 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 68.25 -2.09 55 0 96 -165
29OCT26 380.00 P 0.00 0.00 0.00 78.27 -2.07 61 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 88.17 -2.18 65 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 98.17 -2.17 71 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 108.17 -2.16 75 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 118.16 -2.18 80 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 128.10 -2.24 83 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 138.16 -2.18 88 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 148.16 -2.18 93 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 158.10 -2.25 96 0 0 0
27NOV26 255.00 P 1.90 1.90 1.90 1.30 -0.20 33 2 2 +2
27NOV26 260.00 P 0.00 0.00 0.00 1.82 -0.27 33 0 57 0
27NOV26 265.00 P 3.26 3.26 3.26 2.53 -0.29 33 15 153 +15
27NOV26 270.00 P 0.00 0.00 0.00 3.41 -0.38 33 0 42 0
27NOV26 275.00 P 0.00 0.00 0.00 4.47 -0.49 33 0 42 0
27NOV26 280.00 P 0.00 0.00 0.00 5.76 -0.57 34 0 85 0
27NOV26 285.00 P 0.00 0.00 0.00 7.34 -0.63 34 0 39 0
27NOV26 290.00 P 9.78 9.78 9.78 9.14 -0.73 34 7 58 +7
27NOV26 295.00 P 0.00 0.00 0.00 11.12 -0.83 34 0 402 0
27NOV26 300.00 P 14.83 14.83 14.83 13.37 -0.95 34 15 255 0
27NOV26 310.00 P 0.00 0.00 0.00 18.45 -1.47 33 0 490 0
27NOV26 320.00 P 0.00 0.00 0.00 25.08 -1.46 34 0 1,123 0
27NOV26 330.00 P 32.05 32.25 32.05 33.13 -0.46 36 3 228 0
27NOV26 340.00 P 0.00 0.00 0.00 40.20 -0.27 33 0 271 0
27NOV26 350.00 P 0.00 0.00 0.00 48.84 -1.62 33 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 58.37 -2.17 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 68.27 -2.07 39 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 78.27 -2.07 43 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 88.25 -2.10 46 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 98.25 -2.09 50 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 108.25 -2.08 53 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 118.24 -2.10 56 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 128.24 -2.10 59 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 138.23 -2.11 62 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 148.23 -2.11 65 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 158.40 -1.95 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.32 -0.06 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.47 -0.08 33 0 167 0
30DEC26 230.00 P 0.00 0.00 0.00 0.68 -0.11 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.95 -0.15 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.30 -0.17 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.76 -0.22 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.30 -0.29 33 0 90 0
30DEC26 255.00 P 3.96 3.96 3.84 3.10 -0.31 33 48 49 +18
30DEC26 260.00 P 0.00 0.00 0.00 3.84 -0.40 33 0 258 0
30DEC26 265.00 P 0.00 0.00 0.00 4.95 -0.47 34 0 5 0
30DEC26 270.00 P 0.00 0.00 0.00 6.18 -0.54 34 0 868 0
30DEC26 275.00 P 0.00 0.00 0.00 7.50 -0.67 34 0 133 0
30DEC26 280.00 P 10.20 10.20 10.20 9.15 -0.68 34 20 438 +17
30DEC26 285.00 P 0.00 0.00 0.00 10.90 -0.82 34 0 164 0
30DEC26 290.00 P 12.88 12.88 12.84 12.93 -0.80 34 30 638 +30
30DEC26 295.00 P 15.40 15.40 14.89 15.13 -0.80 34 32 530 +15
30DEC26 300.00 P 18.95 18.97 17.78 17.57 -0.86 34 150 799 +111
30DEC26 310.00 P 0.00 0.00 0.00 22.40 -1.47 33 0 813 0
30DEC26 320.00 P 0.00 0.00 0.00 28.86 -1.30 34 0 2,260 0
30DEC26 330.00 P 0.00 0.00 0.00 35.41 -1.37 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 42.93 -1.49 33 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 51.03 -1.57 33 0 2,478 0
30DEC26 360.00 P 0.00 0.00 0.00 60.41 -0.13 36 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 69.14 -1.84 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 78.39 -2.12 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 88.25 -2.10 38 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 98.25 -2.09 41 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 108.25 -2.11 43 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 118.24 -2.10 46 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 128.24 -2.15 48 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 138.23 -2.16 51 0 0 -10
30DEC26 450.00 P 0.00 0.00 0.00 148.23 -2.13 53 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 158.40 -1.96 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 167.63 -2.45 53 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 178.16 -2.17 60 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 188.13 -2.20 62 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 198.23 -2.10 64 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 208.25 -2.08 66 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 218.21 -2.12 68 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 228.17 -2.16 70 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 238.13 -2.16 71 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 248.11 -2.21 73 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 258.12 -2.17 75 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 268.31 -2.05 78 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 278.10 -2.23 78 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 288.10 -2.23 80 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 298.12 -2.20 81 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 308.12 -2.20 83 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 318.20 -2.10 85 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 328.12 -2.20 86 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 338.25 -2.07 89 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 348.14 -2.13 89 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 358.12 -2.20 91 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 368.15 -2.15 92 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 378.21 -2.09 94 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 388.15 -2.20 95 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 398.11 -2.17 96 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 4.93 -0.08 34 0 130 0
28JAN27 260.00 P 0.00 0.00 0.00 5.77 -0.29 34 0 32 0
28JAN27 265.00 P 0.00 0.00 0.00 7.25 -0.30 34 0 50 0
28JAN27 270.00 P 0.00 0.00 0.00 8.57 -0.40 34 0 49 0
28JAN27 275.00 P 0.00 0.00 0.00 10.20 -0.43 34 0 20 0
28JAN27 280.00 P 0.00 0.00 0.00 11.84 -0.54 34 0 4 0
28JAN27 285.00 P 0.00 0.00 0.00 13.63 -0.63 34 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 15.44 -0.88 34 0 13 0
28JAN27 295.00 P 0.00 0.00 0.00 18.29 -0.29 34 0 72 0
28JAN27 300.00 P 0.00 0.00 0.00 19.87 -1.17 33 0 30 0
28JAN27 310.00 P 0.00 0.00 0.00 25.45 -1.06 34 0 1 0
28JAN27 320.00 P 32.11 32.11 32.11 31.51 -1.19 34 15 75 +15
28JAN27 330.00 P 37.80 38.00 37.80 37.04 -2.22 32 2 2 +2
28JAN27 340.00 P 0.00 0.00 0.00 45.37 -1.21 34 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 53.16 -1.24 34 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 62.01 -1.78 35 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 70.68 -1.80 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 79.62 -1.87 36 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 88.78 -1.94 36 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 98.37 -2.07 37 0 0 0
30MAR27 200.00 P 2.00 2.00 2.00 0.82 -0.06 34 1 44 +1
30MAR27 205.00 P 0.00 0.00 0.00 1.07 -0.06 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.39 -0.10 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.76 -0.10 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.23 -0.14 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.75 -0.15 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.39 -0.21 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 4.12 -0.34 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.93 -0.29 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.92 -0.48 34 0 0 0
30MAR27 250.00 P 8.51 8.51 8.51 7.12 -0.39 34 3 43 0
30MAR27 255.00 P 8.82 8.82 8.82 8.44 -0.40 34 3 28 +3
30MAR27 260.00 P 0.00 0.00 0.00 9.49 -0.39 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.29 -0.51 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 12.97 -0.52 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 14.64 -0.66 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 16.72 -0.35 35 0 27 0
30MAR27 285.00 P 0.00 0.00 0.00 18.78 -0.63 35 0 44 0
30MAR27 290.00 P 21.11 21.11 21.11 20.90 -0.41 35 3 157 -3
30MAR27 295.00 P 0.00 0.00 0.00 23.17 -0.48 34 0 315 0
30MAR27 300.00 P 26.06 26.06 26.06 25.60 -0.82 35 78 1,248 +78
30MAR27 310.00 P 30.68 30.68 30.68 30.91 -0.96 34 2 890 +2
30MAR27 320.00 P 0.00 0.00 0.00 37.11 -0.74 35 0 1,595 0
30MAR27 330.00 P 43.00 43.00 43.00 41.60 -2.90 32 1 523 0
30MAR27 340.00 P 0.00 0.00 0.00 49.84 -2.03 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 57.94 -1.47 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 65.70 -1.65 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 73.74 -1.73 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 81.89 -2.00 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 90.85 -1.91 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 99.67 -2.04 35 0 98 0
30MAR27 410.00 P 0.00 0.00 0.00 108.97 -1.72 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 118.29 -2.05 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 128.24 -2.15 37 0 132 0
30MAR27 440.00 P 138.00 138.00 138.00 139.98 -0.41 44 1 22 -1
30MAR27 450.00 P 0.00 0.00 0.00 148.41 -1.98 41 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 158.40 -1.96 43 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 168.12 -2.21 44 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 178.16 -2.17 46 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 188.16 -2.17 47 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 198.24 -2.09 49 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 208.25 -2.08 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 218.21 -2.12 52 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 228.17 -2.17 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 238.16 -2.16 54 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 248.15 -2.19 56 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 258.23 -2.09 57 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 268.31 -2.07 59 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 278.15 -2.20 60 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 288.15 -2.23 61 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 298.12 -2.20 62 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 308.15 -2.17 64 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 318.20 -2.12 65 0 0 0
29JUN27 255.00 P 14.03 14.03 14.03 12.85 -0.47 35 15 15 +15
29JUN27 260.00 P 0.00 0.00 0.00 14.55 -0.47 35 0 50 0
29JUN27 265.00 P 0.00 0.00 0.00 16.25 -0.48 35 0 15 0
29JUN27 270.00 P 18.50 18.50 18.50 18.06 -0.59 35 2 141 +2
29JUN27 275.00 P 0.00 0.00 0.00 20.14 -0.60 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 22.24 -0.60 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 24.22 -0.85 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 26.40 -0.94 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 28.78 -0.93 34 0 133 0
29JUN27 300.00 P 32.87 32.87 32.87 31.85 -0.38 35 15 3,775 +15
29JUN27 310.00 P 0.00 0.00 0.00 36.49 -1.12 34 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 42.62 -0.78 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 48.77 -1.02 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 55.57 -1.39 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 62.67 -1.43 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 70.08 -1.49 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 77.95 -1.47 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 85.77 -1.66 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 94.00 -1.73 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 102.48 -1.83 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 111.27 -1.77 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 120.19 -1.80 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 129.43 -1.79 35 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 139.98 -0.67 38 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 148.41 -1.98 36 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 158.40 -2.00 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 168.24 -2.10 38 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 178.25 -2.11 40 0 5 0
29SEP27 255.00 P 17.20 17.20 17.20 16.59 -0.46 35 2 6 +2
29SEP27 260.00 P 0.00 0.00 0.00 18.31 -0.47 35 0 29 0
29SEP27 265.00 P 0.00 0.00 0.00 20.12 -0.59 35 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 22.22 -0.58 35 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 24.32 -0.54 35 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 26.45 -0.49 35 0 94 0
29SEP27 285.00 P 0.00 0.00 0.00 28.67 -0.45 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 31.27 -0.14 35 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 32.95 -0.88 34 0 102 0
29SEP27 300.00 P 36.35 36.35 36.35 35.39 -0.96 34 1 415 +1
29SEP27 310.00 P 0.00 0.00 0.00 40.58 -1.16 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 46.12 -1.17 34 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 52.27 -1.53 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 59.11 -1.35 34 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 66.40 -1.20 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 73.37 -1.31 34 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 81.00 -1.43 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 88.64 -1.61 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 96.77 -1.51 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 104.92 -1.65 34 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 113.27 -1.74 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 121.89 -1.80 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 130.85 -1.76 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 139.98 -1.72 34 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 149.04 -2.00 34 0 4 0
TOTAL PUT 1,038 61,404 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 74.400
09OCT26 53.00 C 0.00 0.00 0.00 21.41 -0.65 135 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 20.41 -0.65 125 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 19.41 -0.65 114 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 18.41 -0.65 99 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.41 -0.66 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 16.41 -0.66 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.41 -0.66 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 14.41 -0.66 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.41 -0.66 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 12.41 -0.66 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 11.41 -0.66 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 10.41 -0.66 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 9.41 -0.66 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 8.41 -0.67 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 7.42 -0.67 58 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 6.43 -0.68 57 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.46 -0.69 57 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.51 -0.72 56 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.62 -0.73 57 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 2.71 -0.72 51 0 2 0
09OCT26 73.00 C 0.00 0.00 0.00 2.01 -0.70 53 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 1.43 -0.65 55 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.96 -0.59 55 0 43 0
09OCT26 76.00 C 0.00 0.00 0.00 0.61 -0.51 56 0 35 0
09OCT26 77.00 C 0.00 0.00 0.00 0.37 -0.41 56 0 88 0
09OCT26 78.00 C 0.00 0.00 0.00 0.21 -0.32 56 0 7 0
09OCT26 79.00 C 0.00 0.00 0.00 0.12 -0.22 57 0 15 0
09OCT26 80.00 C 0.00 0.00 0.00 0.06 -0.17 57 0 21 0
09OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.11 57 0 4 0
09OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.06 61 0 2 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 78 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 95 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 0.00 105 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 21.44 -0.66 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 20.44 -0.66 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 19.44 -0.66 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 18.45 -0.65 65 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 17.45 -0.65 60 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 16.45 -0.66 55 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 15.45 -0.66 51 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 14.46 -0.66 55 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 13.47 -0.66 55 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 12.48 -0.67 53 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 11.51 -0.66 55 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 10.54 -0.67 54 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 9.59 -0.67 54 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 8.66 -0.68 54 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 7.76 -0.68 54 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 6.90 -0.67 54 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 6.07 -0.67 54 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 5.30 -0.65 54 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 4.43 -0.78 50 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 3.79 -0.60 51 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 3.20 -0.57 52 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 2.67 -0.54 52 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 2.21 -0.50 52 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 1.80 -0.47 52 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 1.45 -0.43 53 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 1.16 -0.38 53 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.91 -0.34 53 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.71 -0.29 53 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.56 -0.24 54 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.44 -0.21 54 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.33 -0.19 54 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.25 -0.15 54 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.18 -0.13 54 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.13 -0.10 54 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.10 -0.07 55 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.50 -0.66 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.01 -0.66 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.53 -0.67 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.08 -0.67 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.67 -0.46 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.36 -0.70 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.17 -0.71 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.16 -0.72 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.38 -0.70 52 0 15 0
29OCT26 72.50 C 4.45 4.45 4.45 4.70 -0.82 49 15 16 +4
29OCT26 75.00 C 3.27 3.29 3.24 3.47 -0.60 50 626 626 +611
29OCT26 77.50 C 2.30 2.30 2.30 2.49 -0.53 50 15 56 +15
29OCT26 80.00 C 1.62 1.62 1.62 1.74 -0.45 51 15 437 0
29OCT26 82.50 C 0.00 0.00 0.00 1.21 -0.35 51 0 159 0
29OCT26 85.00 C 0.00 0.00 0.00 0.83 -0.29 52 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.53 -0.24 52 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.33 -0.18 52 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.20 -0.13 52 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.12 -0.09 52 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.07 -0.07 52 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 130 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.77 -0.66 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.40 -0.66 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.59 -0.79 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.42 -0.75 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.30 -0.76 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.80 -0.63 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.96 -0.61 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.27 -0.59 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.75 -0.56 56 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 7.16 -0.52 54 0 169 0
27NOV26 75.00 C 5.76 5.76 5.76 6.00 -0.48 55 15 0 -15
27NOV26 77.50 C 0.00 0.00 0.00 4.98 -0.44 55 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 4.11 -0.40 55 0 142 0
27NOV26 82.50 C 0.00 0.00 0.00 3.36 -0.36 55 0 30 0
27NOV26 85.00 C 2.50 2.50 2.50 2.73 -0.35 56 20 29 0
27NOV26 87.50 C 0.00 0.00 0.00 2.21 -0.32 56 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 1.78 -0.33 56 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 1.48 -0.25 57 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 1.16 -0.22 56 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.91 -0.16 56 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.72 -0.13 56 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 0.56 -0.11 56 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.44 -0.09 57 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.35 -0.07 57 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.27 -0.07 57 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.21 -0.05 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.12 -0.04 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 24.77 -0.82 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.08 -0.64 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.46 -0.79 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.39 -0.79 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.50 -0.80 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.22 -0.58 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.55 -0.56 57 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.00 -0.54 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.27 -0.50 55 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 9.03 -0.47 55 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 7.90 -0.44 55 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 6.88 -0.42 55 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 5.98 -0.43 56 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 5.18 -0.38 56 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 4.47 -0.39 56 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 3.84 -0.41 56 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 3.30 -0.43 56 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 2.85 -0.34 56 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 2.49 -0.31 57 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 2.12 -0.20 57 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.80 -0.18 57 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.53 -0.16 57 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.29 -0.15 57 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.09 -0.13 57 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.92 -0.12 57 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 0.78 -0.10 57 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.66 -0.09 57 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.55 -0.08 57 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 25.42 -0.77 49 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.78 -0.64 58 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.26 -0.84 52 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.88 -0.63 58 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.08 -0.62 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.91 -0.73 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.38 -0.67 54 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.37 -0.57 58 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.66 -0.53 55 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.46 -0.53 56 0 0 0
28JAN27 75.00 C 8.78 8.78 8.78 9.35 -0.53 56 15 15 +15
28JAN27 77.50 C 0.00 0.00 0.00 8.35 -0.52 56 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 7.44 -0.50 56 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 6.61 -0.48 56 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 5.87 -0.45 57 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 5.20 -0.43 57 0 0 0
28JAN27 90.00 C 4.32 4.32 4.32 4.60 -0.41 57 15 15 +15
28JAN27 92.50 C 0.00 0.00 0.00 4.12 -0.41 57 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 3.70 -0.33 58 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 3.16 -0.38 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.65 -0.99 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.45 -0.60 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.66 -0.59 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.41 -0.79 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.78 -0.72 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.85 -0.55 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.90 -0.67 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.09 -0.52 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.53 -0.41 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.36 -0.53 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.33 -0.50 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.36 -0.49 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 10.45 -0.48 59 0 609 0
30MAR27 82.50 C 0.00 0.00 0.00 9.60 -0.49 59 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 8.81 -0.48 59 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 8.09 -0.48 59 0 3,163 0
30MAR27 90.00 C 7.45 7.45 7.45 7.41 -0.48 59 15 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 6.76 -0.41 59 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 6.38 -0.11 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 5.85 -0.30 60 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 5.36 -0.42 60 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 4.91 -0.27 60 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 4.50 -0.25 60 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.12 -0.24 60 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 3.74 -0.38 60 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 3.46 -0.32 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 3.17 -0.29 60 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 2.90 -0.19 60 0 255 0
29JUN27 50.00 C 0.00 0.00 0.00 28.97 -0.89 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.67 -0.70 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.57 -0.99 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.04 -1.07 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.73 -0.80 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.75 -0.69 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.46 -0.68 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.24 -0.67 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.66 -0.76 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.00 -0.65 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.56 -0.79 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.01 -0.63 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.79 -0.71 60 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 12.85 -1.01 60 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 12.23 -0.65 61 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 11.69 -0.58 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 10.83 -0.58 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 10.32 -0.55 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.70 -0.53 62 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.13 -0.49 62 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 8.57 -0.55 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 8.16 -0.47 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.66 -0.38 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.28 -0.46 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.84 -0.51 62 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 6.47 -0.41 62 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 6.09 -0.43 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.57 -0.58 62 0 30 0
29SEP27 50.00 C 0.00 0.00 0.00 31.13 -0.72 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.77 -0.66 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.93 -0.92 61 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.92 -0.65 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.59 -0.65 63 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.34 -0.64 63 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.68 -1.09 61 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.73 -0.71 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.65 -0.69 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.64 -0.68 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 18.67 -0.60 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 17.78 -0.63 62 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 16.92 -0.57 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 16.12 -0.63 62 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.36 -0.54 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.52 -0.63 62 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 13.86 -0.66 62 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.23 -0.62 62 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.80 -0.42 63 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 12.12 -0.59 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.67 -0.49 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 11.00 -0.62 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 10.61 -0.34 63 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 10.19 -0.55 63 0 2 0
TOTAL CALL 751 25,907 +645
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 114 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 99 0
09OCT26 68.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 16 0
09OCT26 69.00 P 0.00 0.00 0.00 0.05 -0.04 58 0 34 0
09OCT26 70.00 P 0.00 0.00 0.00 0.11 -0.05 58 0 73 0
09OCT26 71.00 P 0.00 0.00 0.00 0.21 -0.08 57 0 3 0
09OCT26 72.00 P 0.00 0.00 0.00 0.40 -0.08 58 0 20 0
09OCT26 73.00 P 0.00 0.00 0.00 0.68 -0.07 57 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 1.09 -0.02 58 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 1.62 +0.04 59 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 2.29 +0.14 60 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 3.05 +0.23 62 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 3.81 +0.23 57 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 4.70 +0.42 56 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 5.65 +0.50 57 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 6.62 +0.55 57 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 7.61 +0.60 59 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 8.60 +0.62 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 9.60 +0.64 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 10.60 +0.65 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 11.60 +0.65 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 12.60 +0.65 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 13.60 +0.28 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 14.60 +0.65 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 15.60 +0.65 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 16.60 +0.65 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 17.60 +0.65 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 18.60 +0.65 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 19.60 +0.65 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 20.60 +0.65 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 21.60 +0.65 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 22.60 +0.65 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
16OCT26 65.00 P 0.35 0.35 0.35 0.14 -0.02 54 75 76 +75
16OCT26 66.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.32 -0.02 54 0 1 0
16OCT26 68.00 P 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
16OCT26 69.00 P 0.89 0.89 0.89 0.64 -0.01 54 1 1 +1
16OCT26 70.00 P 0.00 0.00 0.00 0.87 0.00 54 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 1.15 +0.02 55 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 1.49 +0.04 55 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 1.90 +0.06 55 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 2.37 +0.10 55 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 2.91 +0.15 56 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 3.51 +0.18 56 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 4.16 +0.22 56 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 4.74 +0.27 54 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 5.49 +0.31 54 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 6.28 +0.35 54 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 7.11 +0.40 54 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 7.98 +0.44 54 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 8.87 +0.47 54 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 9.79 +0.51 54 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 10.73 +0.54 54 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 11.69 +0.56 54 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 12.65 +0.58 53 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 13.63 +0.31 54 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 14.62 +0.62 55 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 15.61 +0.63 55 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 16.60 +0.63 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 17.60 +0.64 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 18.60 +0.65 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 19.60 +0.65 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 20.60 +0.65 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29OCT26 57.50 P 0.23 0.23 0.23 0.07 -0.02 52 15 16 0
29OCT26 60.00 P 0.39 0.39 0.39 0.16 -0.03 52 60 121 +60
29OCT26 62.50 P 0.55 0.55 0.55 0.34 -0.05 52 37 109 +8
29OCT26 65.00 P 0.00 0.00 0.00 0.66 -0.06 52 0 342 0
29OCT26 67.50 P 0.00 0.00 0.00 1.17 -0.06 52 0 48 0
29OCT26 70.00 P 2.60 2.60 2.60 1.91 -0.05 52 10 136 -10
29OCT26 72.50 P 3.14 3.14 3.14 2.89 -0.02 53 15 209 0
29OCT26 75.00 P 0.00 0.00 0.00 4.17 +0.06 53 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 5.54 -0.04 52 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 7.26 +0.19 52 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 9.18 +0.27 52 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 11.28 +0.35 52 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 13.50 +0.43 52 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.82 +0.03 52 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 18.20 +0.54 51 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 20.64 +0.58 52 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 23.11 +0.62 52 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.60 +0.64 0 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 28.10 +0.65 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.60 +0.65 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.10 +0.65 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.60 +0.65 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.10 +0.65 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.60 +0.65 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.10 +0.65 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.46 0.00 57 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.74 0.00 57 0 145 0
27NOV26 60.00 P 1.49 1.55 1.38 1.14 +0.01 57 46 191 +46
27NOV26 62.50 P 2.07 2.07 1.97 1.66 +0.02 57 300 480 +300
27NOV26 65.00 P 2.74 2.74 2.74 2.34 +0.04 57 10 210 +10
27NOV26 67.50 P 0.00 0.00 0.00 3.18 +0.07 57 0 15 0
27NOV26 70.00 P 4.30 4.30 4.27 4.11 +0.03 57 45 156 +45
27NOV26 72.50 P 6.10 6.10 5.45 5.35 +0.15 58 25 121 +15
27NOV26 75.00 P 0.00 0.00 0.00 6.67 +0.19 58 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 8.15 +0.20 59 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 9.75 +0.19 58 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 11.54 +0.28 59 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 13.09 +0.33 56 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 15.06 +0.36 56 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 17.12 +0.42 56 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 19.24 +0.44 56 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 21.46 +0.47 56 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.73 +0.52 57 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 26.03 +0.52 56 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.40 +0.56 56 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.79 +0.57 56 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.22 +0.60 57 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.66 +0.61 56 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.13 +0.63 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.61 +0.64 57 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.10 +0.65 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 +0.01 57 0 61 0
30DEC26 52.50 P 1.04 1.04 1.04 0.82 +0.02 57 30 105 +30
30DEC26 55.00 P 1.52 1.52 1.52 1.19 +0.03 58 30 54 +30
30DEC26 57.50 P 0.00 0.00 0.00 1.66 +0.04 58 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.24 +0.07 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.95 +0.07 58 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 3.81 +0.10 58 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 4.77 +0.13 58 0 60 0
30DEC26 70.00 P 0.00 0.00 0.00 5.86 +0.14 58 0 104 0
30DEC26 72.50 P 7.14 7.14 7.14 7.13 +0.21 59 15 60 -15
30DEC26 75.00 P 8.58 8.58 8.52 8.48 +0.23 59 30 58 -15
30DEC26 77.50 P 0.00 0.00 0.00 9.97 +0.26 59 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 11.25 +0.27 57 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 12.90 +0.28 57 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 14.69 +0.34 57 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.51 +0.33 57 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 18.48 +0.39 57 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 20.46 +0.39 57 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.56 +0.44 57 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.68 +0.44 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 26.89 +0.49 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.12 +0.50 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.40 +0.53 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.72 +0.54 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.06 +0.56 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.44 +0.57 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.83 +0.58 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.26 +0.60 57 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.97 -0.03 58 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.37 +0.01 58 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 1.90 +0.07 58 0 0 0
28JAN27 57.50 P 2.74 2.74 2.74 2.47 +0.02 58 15 75 +15
28JAN27 60.00 P 0.00 0.00 0.00 3.20 +0.03 59 0 15 0
28JAN27 62.50 P 4.29 4.29 4.29 4.03 +0.06 59 15 30 +15
28JAN27 65.00 P 5.24 5.24 5.24 4.94 +0.06 59 15 30 +15
28JAN27 67.50 P 6.31 6.31 6.31 6.02 +0.14 59 15 30 +15
28JAN27 70.00 P 0.00 0.00 0.00 7.16 +0.15 59 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 8.47 +0.20 59 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 9.84 +0.21 59 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.32 +0.22 60 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 12.56 -0.15 58 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 14.22 +0.23 58 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 15.91 +0.25 58 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 17.75 +0.28 58 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 19.60 +0.29 58 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.57 +0.35 58 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.56 +0.34 58 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.62 +0.40 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.24 +0.04 61 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.84 +0.05 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.56 +0.07 61 0 0 0
30MAR27 57.50 P 4.60 4.60 4.60 4.32 +0.06 61 15 15 +15
30MAR27 60.00 P 0.00 0.00 0.00 5.25 +0.10 61 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 6.20 +0.13 61 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 7.32 +0.23 62 0 98 0
30MAR27 67.50 P 0.00 0.00 0.00 8.46 +0.26 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.69 +0.27 61 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 11.02 +0.28 62 0 35 0
30MAR27 75.00 P 0.00 0.00 0.00 12.43 +0.29 62 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.92 +0.40 62 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 15.42 +0.26 61 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.81 +0.27 60 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.51 +0.27 60 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 20.22 +0.28 60 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 22.05 +0.33 60 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.92 +0.33 60 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.80 +0.33 60 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 27.78 +0.38 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.80 +0.39 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.83 +0.39 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.91 +0.43 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.05 +0.44 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.21 +0.45 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.37 +0.45 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.60 +0.49 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.85 +0.49 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.94 -0.05 62 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.74 -0.05 62 0 100 0
29JUN27 55.00 P 0.00 0.00 0.00 5.61 -0.04 62 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 6.60 -0.04 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.60 -0.04 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.76 +0.08 63 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.94 +0.12 63 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.14 +0.09 63 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.48 +0.17 63 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.83 +0.16 63 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 15.27 +0.09 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.85 +0.19 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.56 +0.49 63 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 19.66 -0.24 62 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 21.85 +0.25 63 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.11 +0.08 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.85 -0.31 62 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 27.38 +0.39 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 28.53 -0.35 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.43 +0.14 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.34 +0.14 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.28 -0.45 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 36.32 +0.21 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.37 -0.37 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.42 +0.21 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.49 +0.23 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.61 -0.40 62 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.78 +0.29 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.56 -0.02 64 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.51 0.00 64 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.53 -0.01 64 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 8.56 -0.01 64 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.74 +0.07 64 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.90 +0.07 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.12 +0.09 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.41 +0.08 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.77 +0.12 63 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 16.20 +0.14 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.68 +0.15 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.22 +0.16 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.96 +0.33 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.63 +0.22 64 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.82 +0.12 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.58 +0.13 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.34 +0.12 63 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.11 +0.12 63 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.89 +0.13 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 32.79 +0.19 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 34.71 +0.19 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 36.64 +0.19 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.57 +0.18 63 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.52 +0.19 63 0 0 0
TOTAL PUT 819 24,667 +655
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$ 204.000
09OCT26 148.00 C 0.00 0.00 0.00 56.03 -1.21 137 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 55.03 -1.21 133 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 54.03 -1.21 130 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 51.53 -1.21 122 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 49.03 -1.21 114 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 46.53 -1.21 107 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 44.03 -1.21 99 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 41.53 -1.21 91 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 39.03 -1.22 82 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 36.53 -1.22 72 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 34.03 -1.23 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 31.54 -1.23 81 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 29.05 -1.24 81 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 26.56 -1.27 77 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 24.10 -1.29 79 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 21.65 -1.34 78 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 19.25 -1.39 78 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 16.91 -1.44 78 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 14.65 -1.50 78 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 12.51 -1.54 79 0 60 0
09OCT26 195.00 C 0.00 0.00 0.00 10.18 -1.90 71 0 33 0
09OCT26 197.50 C 5.67 6.27 4.30 8.40 -1.55 73 37 4 -8
09OCT26 200.00 C 4.47 5.83 3.74 6.79 -1.54 75 14 9 0
09OCT26 202.50 C 3.66 3.66 3.66 5.38 -1.50 76 15 2 -12
09OCT26 205.00 C 3.01 3.01 1.47 4.17 -1.43 76 31 32 +27
09OCT26 207.50 C 2.01 2.01 1.15 3.16 -1.33 77 60 141 +60
09OCT26 210.00 C 1.58 1.82 0.91 2.35 -1.19 77 39 56 -11
09OCT26 212.50 C 1.16 1.16 0.72 1.70 -1.05 77 30 36 +6
09OCT26 215.00 C 0.88 0.88 0.48 1.20 -0.90 78 46 15 -13
09OCT26 217.50 C 0.65 0.65 0.65 0.83 -0.75 78 15 58 +15
09OCT26 220.00 C 0.76 0.76 0.76 0.56 -0.61 78 15 42 +15
09OCT26 222.50 C 0.54 0.54 0.54 0.37 -0.48 78 15 32 +15
09OCT26 225.00 C 0.39 0.39 0.39 0.25 -0.36 79 15 40 +15
09OCT26 227.50 C 0.00 0.00 0.00 0.16 -0.30 79 0 15 0
09OCT26 230.00 C 0.00 0.00 0.00 0.10 -0.22 79 0 25 0
09OCT26 232.50 C 0.00 0.00 0.00 0.06 -0.16 79 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.04 -0.11 80 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.02 -0.08 79 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.06 78 0 17 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.03 82 0 15 0
09OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 15 0
09OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 56.13 -1.22 71 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 55.13 -1.22 69 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 54.14 -1.22 72 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 51.65 -1.23 71 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 49.17 -1.23 71 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 46.69 -1.24 70 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 44.23 -1.25 71 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 41.78 -1.26 70 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 39.35 -1.27 70 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 36.94 -1.29 70 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 34.57 -1.30 70 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 32.23 -1.32 70 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 29.93 -1.35 70 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 27.69 -1.36 70 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 25.51 -1.38 70 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 23.40 -1.39 70 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 21.37 -1.40 70 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 19.42 -1.41 70 0 0 0
16OCT26 190.00 C 12.24 12.24 12.24 17.57 -1.40 70 15 15 +15
16OCT26 192.50 C 10.53 10.53 10.53 15.81 -1.40 70 15 15 +15
16OCT26 195.00 C 0.00 0.00 0.00 13.74 -1.34 67 0 14 0
16OCT26 197.50 C 0.00 0.00 0.00 12.24 -1.32 67 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 10.85 -1.29 68 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 9.56 -1.26 68 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 8.39 -1.21 68 0 1 0
16OCT26 207.50 C 0.00 0.00 0.00 7.32 -1.16 69 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 6.35 -1.11 69 0 1 0
16OCT26 212.50 C 4.15 4.15 4.15 5.48 -1.05 69 3 3 +3
16OCT26 215.00 C 0.00 0.00 0.00 4.71 -0.98 69 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 4.02 -0.91 69 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 3.42 -0.84 69 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 2.89 -0.78 69 0 0 0
16OCT26 225.00 C 1.63 1.97 1.63 2.43 -0.71 69 10 7 +7
16OCT26 227.50 C 0.00 0.00 0.00 2.03 -0.65 70 0 0 0
16OCT26 230.00 C 1.09 1.09 1.09 1.69 -0.58 70 15 15 +15
16OCT26 232.50 C 0.89 0.94 0.89 1.40 -0.52 70 30 30 +30
16OCT26 235.00 C 0.00 0.00 0.00 1.23 -0.39 71 0 0 0
16OCT26 237.50 C 0.70 0.70 0.70 0.98 -0.38 70 15 15 +15
16OCT26 240.00 C 0.00 0.00 0.00 0.82 -0.38 71 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.67 -0.27 71 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.54 -0.29 71 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.43 -0.25 71 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.35 -0.21 71 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.27 -0.18 70 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.22 -0.15 71 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 36.20 -1.72 65 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 34.09 -1.76 65 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 32.04 -1.80 65 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 30.04 -1.84 65 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 28.11 -1.88 65 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.24 -1.92 65 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 24.45 -1.94 65 0 45 0
29OCT26 187.50 C 0.00 0.00 0.00 22.73 -1.96 65 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 21.08 -1.98 65 0 77 0
29OCT26 192.50 C 13.24 13.24 13.24 19.50 -2.00 65 15 137 0
29OCT26 195.00 C 14.32 14.32 12.12 17.47 -2.54 62 45 140 -15
29OCT26 197.50 C 13.14 13.14 13.14 16.09 -1.94 62 15 157 -15
29OCT26 200.00 C 12.52 13.72 12.52 14.79 -1.93 63 26 87 +15
29OCT26 205.00 C 11.47 11.47 11.39 12.41 -1.89 63 110 74 +14
29OCT26 210.00 C 8.73 10.00 8.73 10.33 -1.82 63 62 147 +18
29OCT26 215.00 C 0.00 0.00 0.00 8.52 -1.74 64 0 136 0
29OCT26 220.00 C 0.00 0.00 0.00 6.97 -1.63 64 0 4,012 0
29OCT26 225.00 C 4.88 4.88 4.88 5.65 -1.51 64 1 117 +1
29OCT26 230.00 C 3.57 3.57 3.57 4.55 -1.38 64 1 484 0
29OCT26 235.00 C 0.00 0.00 0.00 3.63 -1.25 64 0 87 0
29OCT26 240.00 C 0.00 0.00 0.00 2.92 -1.07 65 0 99 0
29OCT26 245.00 C 0.00 0.00 0.00 2.40 -0.85 66 0 100 0
29OCT26 250.00 C 1.90 1.90 1.90 1.88 -0.81 66 15 77 0
29OCT26 255.00 C 0.00 0.00 0.00 1.46 -0.79 66 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 1.13 -0.67 66 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.86 -0.58 65 0 45 0
29OCT26 270.00 C 0.50 0.50 0.50 0.66 -0.48 65 2 0 -2
29OCT26 275.00 C 0.00 0.00 0.00 0.50 -0.40 65 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.38 -0.33 65 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.28 -0.28 65 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.21 -0.23 65 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.16 -0.18 65 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.11 -0.15 65 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 42.15 -1.23 72 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 40.41 -1.22 72 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.72 -1.21 72 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 37.07 -1.21 72 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.47 -1.20 72 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.92 -1.19 72 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.42 -1.17 72 0 22 0
27NOV26 187.50 C 0.00 0.00 0.00 30.97 -1.15 72 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 29.56 -1.14 72 0 33 0
27NOV26 192.50 C 0.00 0.00 0.00 28.20 -1.13 72 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 26.08 -1.92 70 0 47 0
27NOV26 197.50 C 19.62 19.90 19.62 24.85 -1.06 70 4 50 +4
27NOV26 200.00 C 0.00 0.00 0.00 23.67 -1.04 70 0 24 0
27NOV26 205.00 C 0.00 0.00 0.00 21.43 -1.01 70 0 32 0
27NOV26 210.00 C 15.83 15.83 15.83 19.36 -0.98 70 3 122 +3
27NOV26 215.00 C 14.24 14.24 14.24 17.46 -0.94 71 1 75 +1
27NOV26 220.00 C 0.00 0.00 0.00 15.72 -0.89 71 0 146 0
27NOV26 225.00 C 0.00 0.00 0.00 14.12 -0.85 71 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 12.66 -0.81 71 0 30 0
27NOV26 235.00 C 11.20 11.20 11.20 11.34 -0.76 71 15 65 -5
27NOV26 240.00 C 0.00 0.00 0.00 10.13 -0.73 71 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 9.05 -0.68 71 0 58 0
27NOV26 250.00 C 6.58 6.58 6.58 8.06 -0.64 71 15 104 -4
27NOV26 255.00 C 0.00 0.00 0.00 7.18 -0.59 72 0 25 0
27NOV26 260.00 C 0.00 0.00 0.00 6.38 -0.72 72 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 5.66 -0.69 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 5.02 -0.77 72 0 12 0
27NOV26 275.00 C 0.00 0.00 0.00 4.55 -0.65 72 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 3.97 -0.51 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 3.62 -0.36 73 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 3.26 -0.27 73 0 0 0
27NOV26 295.00 C 2.69 2.69 2.69 2.88 -0.25 73 15 45 +15
27NOV26 300.00 C 2.47 2.47 2.47 2.54 -0.23 73 15 141 +15
30DEC26 170.00 C 0.00 0.00 0.00 45.54 -2.35 67 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.37 -0.92 72 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.82 -0.91 72 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.05 -0.86 68 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.85 -0.87 72 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 39.42 -0.86 72 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.03 +0.32 72 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 35.58 -0.80 69 0 18 0
30DEC26 190.00 C 0.00 0.00 0.00 34.31 -0.78 69 0 28 0
30DEC26 192.50 C 0.00 0.00 0.00 33.07 -0.77 69 0 30 0
30DEC26 195.00 C 0.00 0.00 0.00 31.87 -0.75 69 0 22 0
30DEC26 197.50 C 27.65 27.65 27.65 30.71 -0.73 69 15 64 -15
30DEC26 200.00 C 25.26 26.59 25.26 29.58 -0.71 69 45 44 +28
30DEC26 205.00 C 23.36 23.36 23.36 27.42 -0.68 69 15 31 0
30DEC26 210.00 C 21.62 21.62 21.62 25.40 -0.65 70 15 47 -15
30DEC26 215.00 C 0.00 0.00 0.00 23.50 -0.70 70 0 152 0
30DEC26 220.00 C 0.00 0.00 0.00 21.73 -0.58 70 0 35 0
30DEC26 225.00 C 0.00 0.00 0.00 20.07 -0.56 70 0 44 0
30DEC26 230.00 C 16.63 16.63 16.63 18.53 -0.53 70 15 40 +3
30DEC26 235.00 C 0.00 0.00 0.00 17.09 -0.50 70 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 15.76 -0.97 70 0 45 0
30DEC26 245.00 C 0.00 0.00 0.00 14.52 -1.00 70 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 13.37 -0.99 71 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 12.30 -1.14 71 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 11.31 -1.10 71 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 10.40 -1.01 71 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 9.56 -0.94 71 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 8.78 -0.87 71 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.06 -0.80 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.40 -0.74 71 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 6.79 -0.69 71 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.42 -0.44 72 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 5.89 -0.41 72 0 17 0
28JAN27 172.50 C 0.00 0.00 0.00 49.46 -1.45 72 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 46.56 -2.89 68 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 45.21 -2.82 69 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 45.20 -1.45 72 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 43.85 -1.44 72 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 42.53 -1.44 72 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 41.25 -1.43 72 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 40.00 -1.42 72 0 0 0
28JAN27 192.50 C 31.05 31.05 31.05 37.61 -2.59 69 15 21 +15
28JAN27 195.00 C 30.06 30.06 30.06 36.46 -2.54 70 15 29 +15
28JAN27 197.50 C 29.10 29.10 29.10 35.34 -2.50 70 15 15 +15
28JAN27 200.00 C 0.00 0.00 0.00 34.25 -1.35 70 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 32.15 -1.34 70 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 30.16 -1.32 70 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 28.29 -1.30 70 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 26.52 -1.27 70 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 24.85 -1.25 71 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 23.28 -1.22 71 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 21.80 -1.19 71 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 20.41 -1.83 71 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 19.69 -1.17 72 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 18.42 -1.14 72 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 57.31 -1.28 71 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 57.30 -1.28 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 54.70 -1.28 71 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.69 -1.28 74 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.21 -1.26 71 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.20 -1.26 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.99 -1.26 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.32 -1.21 71 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 47.19 -1.21 71 0 27 0
30MAR27 192.50 C 0.00 0.00 0.00 46.10 -1.20 71 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 45.02 -1.20 71 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 43.97 -1.19 71 0 50 0
30MAR27 200.00 C 0.00 0.00 0.00 42.94 -1.18 71 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 40.96 -1.44 72 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 39.06 -1.15 72 0 24 0
30MAR27 215.00 C 0.00 0.00 0.00 37.25 -1.54 72 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 35.52 -1.11 72 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 33.86 -1.65 72 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 32.28 -1.70 72 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 30.78 -1.17 72 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 29.34 -1.05 72 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 28.84 -1.05 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.50 -1.03 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.43 -0.98 73 0 0 0
30MAR27 260.00 C 22.25 22.25 22.25 24.24 -0.96 73 1 13 0
30MAR27 265.00 C 0.00 0.00 0.00 23.83 -0.97 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 22.03 -1.12 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 21.01 -1.16 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 20.65 -0.91 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 19.10 -0.86 73 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 18.22 -1.51 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 17.37 -1.47 73 0 0 0
30MAR27 300.00 C 15.30 16.12 15.30 16.57 -1.34 73 32 40 +30
29JUN27 170.00 C 0.00 0.00 0.00 67.16 -1.92 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 67.15 -1.92 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 63.99 -1.87 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 63.68 -1.94 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.67 -1.94 76 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 60.68 -1.88 73 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 59.61 -2.73 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 58.57 -3.76 73 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 57.54 -2.71 73 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 56.53 -3.71 73 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 55.55 -1.89 73 0 30 0
29JUN27 197.50 C 0.00 0.00 0.00 55.29 -1.19 74 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 55.28 -0.24 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 51.77 -1.90 73 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 49.99 -1.90 73 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 48.27 -1.90 73 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 46.62 -1.89 74 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 45.02 -1.89 74 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 43.49 -1.87 74 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 42.01 -1.87 74 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 40.59 -3.17 74 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 39.21 -1.85 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 37.89 -1.84 74 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 36.62 -1.82 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 35.39 -1.81 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 34.21 -1.80 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 33.07 -2.87 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.98 -1.77 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.92 -1.75 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.90 -1.74 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.92 -1.72 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 27.98 -1.70 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 27.07 -1.68 74 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.49 -1.18 75 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 75.48 -1.18 77 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 73.34 -1.17 75 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 73.33 -1.17 77 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 70.25 -1.17 74 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 70.24 -1.17 75 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 70.23 -1.17 77 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 69.23 -1.16 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 68.25 -1.16 77 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 65.27 -2.22 74 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 64.34 -3.14 74 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 63.44 -1.11 74 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 62.55 -1.10 74 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 60.81 -1.09 74 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.12 -1.09 74 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 57.49 -1.08 74 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 55.92 -1.06 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 54.39 -1.06 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 52.91 -1.05 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 51.48 -1.04 75 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 50.10 -1.03 75 0 11 0
29SEP27 245.00 C 0.00 0.00 0.00 48.76 -1.01 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 47.46 -1.14 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 46.20 -1.24 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 46.19 -1.20 77 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 45.16 -1.00 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 43.98 -0.99 77 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 41.55 -1.50 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 40.48 -1.57 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 40.47 -1.14 77 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 39.61 -0.95 77 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 38.60 -0.94 77 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 36.50 -2.05 75 0 4 0
TOTAL CALL 978 11,886 +330
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 15 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 30 0
09OCT26 175.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.04 -0.05 81 0 7 0
09OCT26 180.00 P 0.66 0.66 0.56 0.07 -0.08 80 30 24 0
09OCT26 182.50 P 0.87 0.87 0.73 0.13 -0.12 79 75 51 +30
09OCT26 185.00 P 1.13 1.25 1.13 0.23 -0.17 79 16 16 0
09OCT26 187.50 P 0.00 0.00 0.00 0.39 -0.23 79 0 17 0
09OCT26 190.00 P 0.00 0.00 0.00 0.63 -0.30 79 0 12 0
09OCT26 192.50 P 2.74 4.30 2.74 0.99 -0.36 79 1,315 1,309 +1,285
09OCT26 195.00 P 2.75 2.75 2.75 1.51 -0.38 79 100 181 +100
09OCT26 197.50 P 0.00 0.00 0.00 2.19 -0.39 80 0 67 0
09OCT26 200.00 P 0.00 0.00 0.00 3.06 -0.38 80 0 16 0
09OCT26 202.50 P 0.00 0.00 0.00 4.14 -0.32 80 0 201 0
09OCT26 205.00 P 0.00 0.00 0.00 5.44 -0.24 81 0 14 0
09OCT26 207.50 P 0.00 0.00 0.00 6.94 -0.14 82 0 0 0
09OCT26 210.00 P 14.00 14.00 14.00 8.65 -0.01 83 2 5 0
09OCT26 212.50 P 0.00 0.00 0.00 10.53 +0.13 85 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 12.21 -0.07 78 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 14.33 +0.45 79 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 16.55 +0.60 78 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 18.85 +0.72 78 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 21.22 +0.83 79 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 23.63 +0.93 79 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 26.07 +1.00 78 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 28.54 +1.07 80 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 31.02 +1.11 80 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 33.50 +1.14 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 36.00 +1.17 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 38.50 +1.19 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 41.00 +1.20 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 43.50 +1.20 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 46.00 +1.20 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 48.50 +1.20 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 51.00 +1.20 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 53.50 +1.20 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 56.00 +1.20 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 58.50 +1.20 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 61.00 +1.20 0 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.05 -0.02 72 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.07 -0.03 71 0 30 0
16OCT26 160.00 P 0.00 0.00 0.00 0.10 -0.04 71 0 30 0
16OCT26 162.50 P 0.00 0.00 0.00 0.15 -0.05 71 0 30 0
16OCT26 165.00 P 0.00 0.00 0.00 0.22 -0.06 71 0 15 0
16OCT26 167.50 P 1.12 1.12 1.12 0.31 -0.09 71 15 15 +15
16OCT26 170.00 P 1.33 1.33 1.24 0.44 -0.09 71 30 30 +30
16OCT26 172.50 P 1.62 1.62 1.62 0.61 -0.11 71 15 15 +15
16OCT26 175.00 P 0.00 0.00 0.00 0.81 -0.14 71 0 0 0
16OCT26 177.50 P 2.34 2.60 2.34 1.08 -0.14 71 17 17 +17
16OCT26 180.00 P 3.00 3.00 3.00 1.41 -0.17 71 1 1 +1
16OCT26 182.50 P 2.39 2.39 2.39 1.79 -0.19 71 9 9 +9
16OCT26 185.00 P 0.00 0.00 0.00 2.30 -0.19 71 0 1 0
16OCT26 187.50 P 6.00 6.00 6.00 2.86 -0.19 71 1 1 +1
16OCT26 190.00 P 0.00 0.00 0.00 3.52 -0.20 71 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 4.30 -0.18 71 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 5.14 -0.19 72 0 0 0
16OCT26 197.50 P 9.99 9.99 9.78 6.16 -0.15 72 27 27 +27
16OCT26 200.00 P 11.69 11.69 11.69 7.24 -0.11 72 15 15 +15
16OCT26 202.50 P 12.00 12.00 12.00 8.47 -0.08 72 1 1 0
16OCT26 205.00 P 0.00 0.00 0.00 9.79 0.00 73 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 11.23 +0.01 73 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 12.78 +0.12 73 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 14.00 -0.29 70 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 15.72 +0.25 70 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 17.49 +0.26 70 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 19.38 +0.37 70 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 21.32 +0.40 70 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 23.37 +0.51 70 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 25.44 +0.54 70 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 27.61 +0.63 70 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 29.80 +0.68 70 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 32.06 +0.75 70 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 34.34 +0.81 70 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 36.67 +0.85 70 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 39.02 +0.91 70 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 41.40 +0.94 70 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 43.80 +0.98 70 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 46.22 +1.01 70 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 48.67 +1.05 71 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 51.11 +1.07 70 0 0 0
29OCT26 170.00 P 3.61 3.61 3.29 1.94 -0.44 66 5 54 +3
29OCT26 172.50 P 0.00 0.00 0.00 2.33 -0.46 66 0 16 0
29OCT26 175.00 P 4.72 4.72 4.50 2.78 -0.62 66 5 93 +2
29OCT26 177.50 P 0.00 0.00 0.00 3.31 -0.62 66 0 76 0
29OCT26 180.00 P 5.75 7.26 5.47 3.87 -0.71 66 5 287 +3
29OCT26 182.50 P 0.00 0.00 0.00 4.55 -0.71 66 0 141 0
29OCT26 185.00 P 0.00 0.00 0.00 5.23 -0.75 66 0 194 0
29OCT26 187.50 P 0.00 0.00 0.00 6.07 -0.78 66 0 23 0
29OCT26 190.00 P 10.00 11.50 8.29 6.93 -0.78 66 8 73 +3
29OCT26 192.50 P 9.28 9.28 9.28 7.88 -0.80 66 14 61 +14
29OCT26 195.00 P 14.25 14.25 10.37 8.93 -0.81 66 99 222 +99
29OCT26 197.50 P 13.40 13.40 11.32 9.98 -0.82 67 34 92 +2
29OCT26 200.00 P 12.93 12.93 12.93 11.24 -0.78 67 11 126 +11
29OCT26 205.00 P 15.31 15.31 15.31 13.83 -0.72 67 32 169 +10
29OCT26 210.00 P 18.60 18.60 18.60 16.75 -0.72 67 12 157 +12
29OCT26 215.00 P 0.00 0.00 0.00 19.43 -1.17 65 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 22.83 -0.41 65 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 26.43 -0.38 65 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 30.32 -0.20 65 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 34.39 -0.04 65 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 38.59 +0.05 65 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 44.28 +0.26 76 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 47.48 +0.34 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 52.07 +0.47 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 56.78 +0.59 65 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 61.53 +0.69 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 66.36 +0.79 65 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 71.22 +0.87 65 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 76.13 +0.94 65 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 81.07 +1.01 65 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 86.02 +1.06 65 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 91.01 +1.12 66 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 96.00 +1.15 0 0 0 0
27NOV26 170.00 P 8.50 8.50 8.50 7.65 -0.02 73 3 18 +3
27NOV26 172.50 P 0.00 0.00 0.00 8.37 -0.03 74 0 0 0
27NOV26 175.00 P 12.15 12.15 10.39 9.23 +0.02 74 2 16 0
27NOV26 177.50 P 13.20 13.20 13.20 10.13 +0.01 74 1 82 0
27NOV26 180.00 P 0.00 0.00 0.00 11.04 +0.01 74 0 137 0
27NOV26 182.50 P 0.00 0.00 0.00 11.94 +0.01 74 0 110 0
27NOV26 185.00 P 15.65 15.65 13.35 13.01 +0.06 74 2 46 +1
27NOV26 187.50 P 0.00 0.00 0.00 14.11 +0.06 74 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 15.22 +0.07 74 0 23 0
27NOV26 192.50 P 0.00 0.00 0.00 16.32 +0.06 74 0 25 0
27NOV26 195.00 P 0.00 0.00 0.00 17.57 +0.13 74 0 77 0
27NOV26 197.50 P 21.88 21.88 19.61 18.88 +0.13 74 19 73 +6
27NOV26 200.00 P 0.00 0.00 0.00 20.18 +0.13 74 0 14 0
27NOV26 205.00 P 0.00 0.00 0.00 22.88 +0.22 75 0 15 0
27NOV26 210.00 P 26.82 26.82 26.82 25.90 +0.48 75 11 77 0
27NOV26 215.00 P 0.00 0.00 0.00 28.93 +0.22 75 0 21 0
27NOV26 220.00 P 0.00 0.00 0.00 32.30 +0.32 76 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 34.67 -0.72 72 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 39.31 +1.58 76 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 41.82 +0.43 72 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 45.49 +0.43 72 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 49.44 +0.55 72 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 53.41 +0.54 72 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 57.46 +0.61 72 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 61.69 +0.67 72 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 65.93 +0.67 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 70.26 +0.75 72 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 74.71 +0.78 72 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 79.17 +0.79 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 83.70 +0.85 72 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 88.32 +0.89 72 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 92.95 +0.89 72 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 97.61 +0.92 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.78 +0.30 72 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 12.68 +0.29 72 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.59 +0.30 72 0 26 0
30DEC26 177.50 P 0.00 0.00 0.00 14.92 +0.29 73 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 16.06 +0.39 73 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 17.19 +0.39 73 0 220 0
30DEC26 185.00 P 0.00 0.00 0.00 18.32 +0.38 73 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 19.45 +0.38 73 0 33 0
30DEC26 190.00 P 0.00 0.00 0.00 20.59 +0.39 73 0 7 0
30DEC26 192.50 P 25.48 25.48 25.48 21.90 +0.48 73 15 40 +15
30DEC26 195.00 P 27.03 27.03 27.03 23.24 +0.48 74 15 43 0
30DEC26 197.50 P 28.37 28.47 28.18 24.57 +0.48 74 45 134 +3
30DEC26 200.00 P 0.00 0.00 0.00 25.91 +0.48 74 0 61 0
30DEC26 205.00 P 0.00 0.00 0.00 28.67 +0.56 74 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 31.75 +0.58 74 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 33.81 +0.56 72 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 36.92 +0.66 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 41.49 +1.87 75 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.64 +0.66 72 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 47.07 +0.71 72 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 50.77 +0.75 72 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 54.48 +0.75 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.20 +0.76 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.15 +0.84 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.16 +0.84 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.18 +0.85 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.25 +0.89 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 78.52 +0.93 72 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 82.79 +0.93 72 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 87.07 +0.93 72 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 91.42 +0.99 72 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.90 +1.00 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.38 +1.00 72 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 16.28 -0.24 72 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 17.33 -0.22 72 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 18.45 -0.22 72 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 19.57 -0.23 72 0 0 0
28JAN27 182.50 P 24.62 24.62 22.59 21.31 -0.24 74 2 0 0
28JAN27 185.00 P 0.00 0.00 0.00 22.47 -0.24 74 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 23.63 -0.25 74 0 9 0
28JAN27 190.00 P 0.00 0.00 0.00 24.94 -0.19 74 0 0 0
28JAN27 192.50 P 30.25 30.25 30.25 26.30 -0.20 74 15 29 +15
28JAN27 195.00 P 31.69 31.69 31.69 27.66 -0.20 74 15 29 +15
28JAN27 197.50 P 0.00 0.00 0.00 29.02 -0.20 74 0 12 0
28JAN27 200.00 P 0.00 0.00 0.00 30.39 -0.20 74 0 7 0
28JAN27 205.00 P 0.00 0.00 0.00 33.20 -0.13 74 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 36.32 -0.13 75 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 38.30 -0.13 72 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 41.34 -0.14 72 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 44.67 -0.02 72 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 48.07 -0.03 72 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 51.48 -0.04 72 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 54.92 -0.02 72 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 58.66 +0.10 72 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 62.40 +0.09 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.89 +0.61 75 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.38 -0.06 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.55 -0.06 74 0 8 0
30MAR27 177.50 P 0.00 0.00 0.00 26.49 -0.07 76 0 31 0
30MAR27 180.00 P 0.00 0.00 0.00 27.70 -0.06 76 0 21 0
30MAR27 182.50 P 0.00 0.00 0.00 28.90 -0.07 76 0 26 0
30MAR27 185.00 P 0.00 0.00 0.00 30.19 -0.01 76 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.60 +0.11 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.00 +0.16 76 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.41 +0.19 76 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 35.81 +0.18 76 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 37.22 +0.15 76 0 41 0
30MAR27 200.00 P 40.60 40.60 40.60 38.63 +0.10 76 12 58 0
30MAR27 205.00 P 0.00 0.00 0.00 41.54 +0.05 76 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 44.75 +0.06 76 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 47.96 +0.05 76 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 51.18 +1.54 77 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 52.82 +0.05 74 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.92 +1.84 77 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 59.71 +0.14 74 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 65.09 +2.04 77 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 66.69 +0.14 74 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.20 +0.15 74 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.98 +0.27 74 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.79 +0.26 74 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 81.60 +0.26 74 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 85.42 +0.25 74 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 89.26 +0.26 74 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 93.22 +0.37 74 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 97.32 +0.39 74 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 101.42 +0.39 74 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 105.53 +0.39 74 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 109.64 +0.39 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.78 -0.72 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.01 -0.72 76 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.23 +0.27 77 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 34.46 -0.74 76 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 36.84 +0.36 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 38.30 -0.74 78 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 39.76 -0.74 78 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 41.22 -0.75 78 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 42.68 -0.76 78 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.14 -0.73 78 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 45.60 -0.78 78 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 47.07 -0.78 78 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 48.54 -0.79 78 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 51.57 -0.72 78 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 54.87 -0.74 78 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 58.19 -0.74 78 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 59.71 -0.74 76 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 62.94 -0.75 76 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 66.18 -0.76 76 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 69.60 -0.65 76 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 75.37 +1.55 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 76.74 -0.67 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 82.73 +1.74 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 83.90 -0.69 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 87.50 -0.69 76 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 91.14 -0.66 76 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 95.02 -0.53 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 98.91 -0.53 76 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 102.80 -0.54 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 106.70 -0.55 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 110.60 -0.56 76 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 114.51 -0.57 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 118.44 -0.56 76 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 37.77 +0.01 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 39.04 0.00 77 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 41.54 +0.01 79 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 43.04 +0.06 79 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 44.55 +1.37 79 0 17 0
29SEP27 182.50 P 0.00 0.00 0.00 46.05 +0.07 79 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 47.55 +0.06 79 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 49.06 +0.06 79 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 50.56 +0.06 79 0 8 0
29SEP27 192.50 P 0.00 0.00 0.00 52.07 +0.06 79 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.58 +0.06 79 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.09 +0.05 79 0 2 0
29SEP27 200.00 P 0.00 0.00 0.00 56.61 +0.06 79 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 59.73 +0.12 79 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 63.12 +0.13 79 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 66.51 +0.13 79 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 67.87 -1.91 77 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 71.18 +0.12 77 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 74.49 +0.12 77 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 77.81 +0.12 77 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 81.30 +0.22 77 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 84.93 +0.21 77 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 88.57 +0.21 77 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 92.22 +0.21 77 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 95.87 +0.21 77 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 99.52 +0.20 77 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 103.19 +0.21 77 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 106.87 +0.21 77 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 110.72 +0.32 77 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 114.66 +0.31 77 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 118.61 +0.31 77 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 122.56 +0.31 77 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 126.52 +0.31 77 0 0 0
TOTAL PUT 2,051 9,173 +1,762
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 0.00 99 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 1.15 0.00 93 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 1.10 0.00 88 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 1.05 0.00 82 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 1.00 0.00 77 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.95 0.00 72 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.90 0.00 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.86 0.00 90 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.80 -0.01 58 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 -0.02 75 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.01 79 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.46 -0.01 78 0 150 0
29OCT26 2.50 C 0.00 0.00 0.00 0.40 0.00 84 0 35 0
29OCT26 2.60 C 0.33 0.33 0.32 0.33 0.00 81 16 257 -16
29OCT26 2.70 C 0.00 0.00 0.00 0.27 -0.01 80 0 682 0
29OCT26 2.80 C 0.00 0.00 0.00 0.22 -0.01 80 0 446 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 0.00 84 0 497 0
29OCT26 3.00 C 0.14 0.16 0.13 0.15 0.00 83 135 1,965 +75
29OCT26 3.10 C 0.00 0.00 0.00 0.12 0.00 83 0 485 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 -0.02 81 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 -0.01 81 0 39 0
29OCT26 3.40 C 0.04 0.04 0.04 0.05 -0.01 79 10 115 +10
29OCT26 3.50 C 0.00 0.00 0.00 0.04 -0.01 80 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 80 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 78 0 169 0
27NOV26 1.65 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 1.12 +0.01 85 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 1.06 0.00 68 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 1.03 +0.01 85 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.98 0.00 81 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.93 0.00 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 +0.01 85 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 +0.01 85 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.77 0.00 81 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.70 0.00 83 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.63 0.00 83 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.57 +0.01 85 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.50 -0.01 82 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 0.00 84 0 120 0
27NOV26 2.70 C 0.00 0.00 0.00 0.40 0.00 84 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.35 0.00 83 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.31 0.00 83 0 61 0
27NOV26 3.00 C 0.26 0.26 0.26 0.28 0.00 85 22 2,024 +4
27NOV26 3.10 C 0.00 0.00 0.00 0.24 0.00 84 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 0.00 84 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 0.00 85 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 -0.01 84 0 224 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.01 84 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 0.00 86 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.01 85 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.23 -0.02 78 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 1.19 -0.02 81 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.15 -0.02 83 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.11 -0.02 84 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.07 -0.02 84 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.03 -0.02 84 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.99 -0.02 84 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.96 -0.02 87 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.92 -0.02 86 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 -0.02 86 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.02 85 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.01 86 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.01 85 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 -0.01 86 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.56 -0.01 87 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.51 -0.01 86 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.01 87 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.01 87 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.01 88 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.01 89 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.01 87 0 33 0
30DEC26 3.30 C 0.29 0.29 0.29 0.31 -0.01 89 40 906 +40
30DEC26 3.40 C 0.24 0.24 0.24 0.28 -0.01 88 10 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.01 89 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.01 88 0 205 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.01 88 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.01 90 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 -0.01 89 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.01 88 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.01 89 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 0.00 90 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 88 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 88 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 88 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 88 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 87 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 86 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 85 0 47 0
28JAN27 1.90 C 0.00 0.00 0.00 1.06 0.00 92 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 1.02 -0.01 90 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.99 0.00 91 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.92 -0.01 90 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.86 0.00 90 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.80 -0.01 89 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.75 0.00 90 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.70 -0.01 90 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.66 0.00 92 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.61 -0.01 91 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.57 -0.01 91 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.54 0.00 92 0 1 0
28JAN27 3.00 C 0.00 0.00 0.00 0.50 -0.01 92 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.47 0.00 92 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.44 0.00 93 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.41 0.00 92 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.38 -0.01 92 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.36 0.00 93 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.33 -0.01 92 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.31 -0.01 92 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 1.39 0.00 102 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.35 -0.01 101 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.32 0.00 101 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.29 0.00 102 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.26 0.00 102 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.23 0.00 102 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.20 0.00 101 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.17 0.00 101 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.14 -0.01 101 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 1.09 0.00 101 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 0.00 102 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 0.00 101 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 -0.01 101 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 0.00 101 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 0.00 102 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 0.00 101 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 -0.01 101 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 -0.01 98 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 -0.01 98 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 0.00 99 0 2 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.01 99 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.01 99 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 0.00 99 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 -0.01 99 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 0.00 100 0 22 0
30MAR27 3.70 C 0.36 0.36 0.36 0.50 -0.01 99 1 7 +1
30MAR27 3.80 C 0.00 0.00 0.00 0.48 -0.01 99 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 -0.01 99 0 5 0
30MAR27 4.00 C 0.32 0.32 0.32 0.44 -0.01 99 35 319 +35
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.01 99 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.01 99 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 0.00 100 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.01 99 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 0.00 100 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.01 100 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 0.00 100 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.61 0.00 124 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.59 0.00 125 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.56 0.00 124 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.54 0.00 124 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.52 0.00 125 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.50 0.00 125 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.47 0.00 124 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.45 0.00 124 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.43 0.00 124 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.39 0.00 124 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.35 0.00 124 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.32 0.00 125 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.28 0.00 124 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.25 0.00 125 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 1.21 0.00 124 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 1.18 0.00 124 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.15 0.00 124 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.12 0.00 124 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 1.09 0.00 124 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 1.07 0.00 125 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 0.00 124 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 0.00 125 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.99 0.00 124 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 0.00 125 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 +0.01 125 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 0.00 124 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.79 0.00 139 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.77 0.00 138 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.75 0.00 138 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.74 0.00 139 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.72 0.00 139 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.70 0.00 138 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.68 0.00 138 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.67 0.00 139 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.64 0.00 139 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.61 +0.01 139 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.58 0.00 139 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.55 0.00 139 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.52 0.00 139 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.49 0.00 138 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.47 0.00 139 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.44 0.00 138 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.42 0.00 139 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.40 +0.01 139 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.37 0.00 138 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.35 0.00 139 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.33 0.00 139 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.31 0.00 139 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.29 0.00 139 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 1.27 0.00 139 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.25 0.00 139 0 1 0
TOTAL CALL 269 15,147 +149
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 104 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 93 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 746 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.01 85 0 246 0
29OCT26 2.20 P 0.04 0.04 0.04 0.04 0.00 91 5 233 0
29OCT26 2.30 P 0.06 0.06 0.06 0.05 0.00 85 10 391 +10
29OCT26 2.40 P 0.00 0.00 0.00 0.08 0.00 88 0 237 0
29OCT26 2.50 P 0.13 0.13 0.13 0.11 0.00 88 2 708 0
29OCT26 2.60 P 0.00 0.00 0.00 0.14 -0.01 85 0 1,319 0
29OCT26 2.70 P 0.00 0.00 0.00 0.18 -0.01 84 0 61 0
29OCT26 2.80 P 0.24 0.24 0.24 0.24 0.00 87 6 946 +6
29OCT26 2.90 P 0.00 0.00 0.00 0.29 -0.01 85 0 164 0
29OCT26 3.00 P 0.00 0.00 0.00 0.36 -0.01 87 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.43 0.00 87 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.51 -0.01 90 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.59 -0.01 90 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.68 +0.01 94 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.77 0.00 97 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.86 0.00 99 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.95 0.00 100 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 79 0 190 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 83 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 86 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 87 0 60 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 0.00 87 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.08 0.00 87 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.11 0.00 88 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.14 0.00 88 0 177 0
27NOV26 2.40 P 0.00 0.00 0.00 0.18 0.00 89 0 530 0
27NOV26 2.50 P 0.25 0.25 0.25 0.22 0.00 89 11 340 -11
27NOV26 2.60 P 0.00 0.00 0.00 0.26 0.00 88 0 40 0
27NOV26 2.70 P 0.00 0.00 0.00 0.31 0.00 88 0 70 0
27NOV26 2.80 P 0.00 0.00 0.00 0.37 0.00 90 0 70 0
27NOV26 2.90 P 0.00 0.00 0.00 0.43 0.00 90 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.49 0.00 89 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.56 0.00 90 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.63 0.00 91 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.71 0.00 92 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.78 0.00 91 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.87 0.00 94 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 0.95 0.00 94 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.04 0.00 97 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 0.00 89 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 0.00 91 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 0.00 92 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 0.00 92 0 51 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 0.00 92 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 -0.01 91 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 -0.01 91 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 0.00 93 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 -0.01 92 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 -0.01 91 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 0.00 93 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 -0.01 91 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 -0.01 92 0 721 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 0.00 93 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 -0.01 93 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 -0.01 92 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 -0.01 93 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.55 -0.01 93 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.61 -0.01 93 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 -0.01 94 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.75 -0.01 94 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.82 -0.01 94 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 0.90 -0.01 95 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 0.98 -0.01 96 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.06 -0.01 97 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 -0.01 98 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 -0.01 97 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 0.00 99 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.39 -0.01 99 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.48 -0.01 100 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.57 -0.01 101 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.66 -0.01 102 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.75 -0.01 102 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.84 -0.01 103 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 0.00 106 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.03 -0.01 106 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.13 0.00 109 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.22 -0.01 108 0 200 0
28JAN27 1.90 P 0.00 0.00 0.00 0.16 0.00 95 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.18 0.00 96 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.19 -0.01 95 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.23 -0.01 95 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.27 -0.01 95 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.32 0.00 97 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.37 0.00 97 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.42 0.00 97 0 30 0
28JAN27 2.60 P 0.00 0.00 0.00 0.47 -0.01 96 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.53 0.00 97 0 0 0
28JAN27 2.80 P 0.62 0.62 0.62 0.59 0.00 98 10 10 +10
28JAN27 2.90 P 0.00 0.00 0.00 0.65 -0.01 97 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.72 0.00 98 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.78 -0.01 98 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.85 -0.01 98 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.93 0.00 99 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.00 0.00 99 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.07 -0.01 99 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.15 -0.01 99 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.23 -0.01 100 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 0.00 102 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 0.00 103 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 0.00 103 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 0.00 104 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 -0.01 102 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 -0.01 102 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 0.00 104 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 0.00 103 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 0.00 103 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.01 103 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 -0.01 102 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 0.00 104 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 0.00 104 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 0.00 104 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 0.00 104 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 0.00 104 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 0.00 104 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.84 0.00 105 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 0.00 105 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 -0.01 105 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.01 105 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 +0.01 106 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.02 104 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 -0.02 104 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 0.00 104 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.39 -0.01 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 -0.01 102 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 -0.01 101 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 +0.02 104 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.74 -0.01 107 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 -0.01 107 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.91 0.00 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.00 0.00 110 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.08 -0.01 109 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 0.00 110 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.26 0.00 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 0.00 127 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 0.00 126 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.45 0.00 127 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 0.00 126 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 0.00 127 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.53 0.00 127 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.56 0.00 128 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.59 0.00 128 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.62 +0.01 128 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.68 +0.01 128 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.73 0.00 127 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.80 0.00 128 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.86 0.00 127 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.92 -0.01 127 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.99 +0.01 127 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.05 +0.01 126 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.11 0.00 126 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.17 0.00 124 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.24 0.00 124 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.31 0.00 124 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.38 +0.01 124 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.45 +0.01 123 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.52 0.00 123 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 +0.01 123 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.67 +0.01 123 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.74 +0.01 122 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.62 0.00 142 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.65 0.00 141 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.68 0.00 141 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.72 0.00 142 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.75 0.00 142 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.78 0.00 142 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 0.00 142 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 0.00 142 0 2,403 0
29SEP27 2.20 P 0.99 0.99 0.99 0.98 0.00 142 20 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.05 0.00 142 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.09 0.00 138 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 0.00 141 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.32 +0.01 141 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.38 -0.04 139 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.45 0.00 139 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.52 0.00 138 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.59 -0.01 137 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.68 0.00 139 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.76 0.00 139 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.83 0.00 138 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.91 0.00 139 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 1.99 0.00 139 0 0 0
29SEP27 3.70 P 2.00 2.00 2.00 2.05 -0.01 137 3 13 +3
TOTAL PUT 67 57,590 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 30.860
09OCT26 18.75 C 0.00 0.00 0.00 12.11 +1.38 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 11.86 +1.37 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 11.61 +1.37 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 11.36 +1.37 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 11.11 +1.37 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 10.86 +1.37 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 10.36 +1.37 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 9.86 +1.37 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 9.36 +1.37 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 8.86 +1.37 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 8.36 +1.37 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 7.86 +1.37 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 7.36 +1.37 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 6.86 +1.37 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 6.36 +1.37 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 5.86 +1.37 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 5.36 +1.37 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 4.86 +1.37 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 4.36 +1.37 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 3.87 +1.37 76 0 5 0
09OCT26 27.50 C 0.00 0.00 0.00 3.37 +1.34 67 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 2.88 +1.30 68 0 2 0
09OCT26 28.50 C 0.00 0.00 0.00 2.39 +1.25 63 0 8 0
09OCT26 29.00 C 0.00 0.00 0.00 1.93 +1.12 64 0 48 0
09OCT26 29.50 C 1.48 1.82 1.48 1.50 +0.97 64 4 49 -4
09OCT26 30.00 C 1.22 1.22 1.22 1.11 +0.78 64 1 24 +1
09OCT26 30.50 C 0.66 0.72 0.65 0.78 +0.59 63 21 20 +19
09OCT26 31.00 C 0.22 0.99 0.22 0.52 +0.42 64 30 34 +16
09OCT26 31.50 C 0.39 0.74 0.35 0.34 +0.28 65 74 48 +48
09OCT26 32.00 C 0.47 0.51 0.47 0.20 +0.17 65 285 285 +285
09OCT26 32.50 C 0.28 0.36 0.21 0.11 +0.09 64 55 44 +44
09OCT26 33.00 C 0.15 0.15 0.15 0.06 +0.05 65 1 1 +1
09OCT26 33.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 113 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 11.38 +1.38 108 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 11.13 +1.38 105 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 10.88 +1.38 101 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 10.38 +1.38 95 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 9.88 +1.38 89 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 9.38 +1.38 83 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 8.88 +1.38 77 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 8.38 +1.38 71 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 7.88 +1.38 65 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 7.38 +1.38 59 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 6.88 +1.37 53 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 6.38 +1.36 46 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 5.89 +1.36 59 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 5.39 +1.34 53 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 4.90 +1.32 54 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 4.42 +1.29 55 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 3.95 +1.25 55 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 3.49 +1.20 55 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 3.05 +1.19 55 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 2.63 +1.09 55 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 2.24 +0.99 55 0 15 0
16OCT26 29.50 C 0.00 0.00 0.00 1.87 +0.88 54 0 31 0
16OCT26 30.00 C 1.83 1.83 1.67 1.55 +0.77 55 30 60 +30
16OCT26 30.50 C 1.51 1.51 1.37 1.27 +0.67 55 30 30 +30
16OCT26 31.00 C 1.10 1.10 1.10 1.02 +0.57 55 15 15 +15
16OCT26 31.50 C 0.00 0.00 0.00 0.81 +0.48 55 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.63 +0.38 55 0 0 0
16OCT26 32.50 C 0.49 0.49 0.49 0.49 +0.31 56 12 12 +12
16OCT26 33.00 C 0.00 0.00 0.00 0.37 +0.24 56 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.27 +0.18 55 0 0 0
16OCT26 34.00 C 0.22 0.22 0.22 0.20 +0.14 56 4 4 +4
16OCT26 34.50 C 0.22 0.22 0.22 0.14 +0.10 55 5 5 +5
16OCT26 35.00 C 0.00 0.00 0.00 0.10 +0.07 55 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.07 +0.05 55 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.40 +1.38 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.90 +1.38 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.90 +1.37 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.91 +1.37 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.92 +1.36 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.94 +1.33 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.98 +1.28 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.06 +1.21 52 0 0 0
29OCT26 27.00 C 4.63 4.63 4.11 4.31 +1.23 59 2 31 0
29OCT26 28.00 C 0.00 0.00 0.00 3.49 +1.10 56 0 51 0
29OCT26 29.00 C 2.66 2.66 2.66 2.67 +0.90 52 4 116 -4
29OCT26 30.00 C 2.18 2.18 2.06 2.06 +0.76 52 6 107 +2
29OCT26 31.00 C 1.26 1.60 1.26 1.55 +0.62 52 6 180 +3
29OCT26 32.00 C 1.04 1.46 1.04 1.14 +0.48 52 144 257 -4
29OCT26 33.00 C 0.82 0.82 0.82 0.82 +0.36 53 15 83 -15
29OCT26 34.00 C 0.60 0.82 0.60 0.57 +0.26 52 99 74 +9
29OCT26 35.00 C 0.00 0.00 0.00 0.38 +0.18 52 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.25 +0.12 52 0 2 0
29OCT26 37.00 C 0.24 0.24 0.24 0.16 +0.08 52 2 18 +2
29OCT26 38.00 C 0.24 0.24 0.24 0.10 +0.05 52 16 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 11.46 +1.36 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.97 +1.36 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.00 +1.34 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.94 +1.21 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.11 +1.28 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.21 +1.24 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.35 +1.18 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.54 +1.11 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.79 +1.03 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 4.10 +1.05 52 0 12 0
27NOV26 29.00 C 0.00 0.00 0.00 3.47 +0.90 52 0 70 0
27NOV26 30.00 C 2.87 3.01 2.87 2.90 +0.80 52 18 47 +17
27NOV26 31.00 C 2.43 2.43 2.43 2.43 +0.73 52 15 30 0
27NOV26 32.00 C 1.99 2.00 1.98 1.98 +0.60 52 12 135 -10
27NOV26 33.00 C 0.00 0.00 0.00 1.64 +0.52 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.34 +0.45 53 0 0 0
27NOV26 35.00 C 1.01 1.10 1.01 1.09 +0.37 53 4 49 +4
27NOV26 36.00 C 1.05 1.12 0.99 0.87 +0.31 53 8 17 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.69 +0.26 53 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.54 +0.21 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.42 +0.17 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.33 +0.14 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.25 +0.10 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 +0.08 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.15 +0.07 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 +0.05 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.05 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 11.55 +1.31 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.11 +1.33 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.18 +1.30 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.28 +1.27 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.41 +1.23 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.58 +1.19 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.79 +1.13 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.05 +1.07 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.38 +1.02 52 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 4.85 +1.12 55 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 4.09 +0.85 51 0 0 0
30DEC26 30.00 C 4.16 4.21 4.16 3.58 +0.79 51 21 85 +15
30DEC26 31.00 C 3.17 3.17 3.17 3.11 +0.77 52 4 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.67 +0.64 51 0 16 0
30DEC26 33.00 C 2.34 2.34 2.34 2.31 +0.58 52 15 17 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.99 +0.53 52 0 3 0
30DEC26 35.00 C 1.83 1.83 1.83 1.69 +0.44 52 2 3 +2
30DEC26 36.00 C 0.00 0.00 0.00 1.47 +0.41 52 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.26 +0.36 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.07 +0.32 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.90 +0.28 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.74 +0.24 52 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.62 +0.21 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 +0.18 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 +0.16 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.13 53 0 30 0
30DEC26 45.00 C 0.36 0.36 0.36 0.31 +0.12 53 5 59 +5
28JAN27 19.50 C 0.00 0.00 0.00 11.72 +1.32 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.25 +1.29 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.37 +1.27 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.51 +1.24 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.68 +1.19 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.85 +1.10 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.15 +1.10 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.42 +1.01 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.80 +0.98 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.35 +1.16 55 0 30 0
28JAN27 29.00 C 4.68 4.68 4.68 4.61 +0.92 52 3 3 +3
28JAN27 30.00 C 0.00 0.00 0.00 4.09 +0.84 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.64 +0.79 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.21 +0.72 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.83 +0.66 52 0 0 0
28JAN27 34.00 C 2.38 2.38 2.38 2.49 +0.59 52 3 3 +3
28JAN27 35.00 C 2.27 2.38 2.27 2.19 +0.54 52 2 3 +2
28JAN27 36.00 C 2.26 2.26 2.00 1.92 +0.48 52 2 1 +1
28JAN27 37.00 C 0.00 0.00 0.00 1.69 +0.41 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.49 +0.40 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.05 +1.27 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.63 +1.26 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.80 +1.23 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.01 +1.19 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.25 +1.15 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.62 +1.20 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.85 +1.06 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.21 +1.02 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.61 +0.97 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.13 +1.09 53 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 5.53 +0.96 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.03 +0.89 52 0 2 0
30MAR27 31.00 C 4.55 4.55 4.55 4.55 +0.80 52 3 3 0
30MAR27 32.00 C 4.15 4.15 4.15 4.13 +0.75 52 1 71 +1
30MAR27 33.00 C 0.00 0.00 0.00 3.79 +0.73 52 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.44 +0.68 52 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.12 +0.62 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.84 +0.58 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.57 +0.53 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.37 +0.54 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.14 +0.50 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.93 +0.46 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.69 +0.37 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.57 +0.35 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 +0.32 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.27 +0.32 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.15 +0.28 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.75 +1.33 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.27 +1.22 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.49 +1.15 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.77 +1.11 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.09 +1.07 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.44 +1.03 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.83 +1.00 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.25 +1.10 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.67 +1.05 53 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 7.08 +0.96 52 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 6.60 +0.91 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 6.23 +0.94 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.80 +0.90 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.40 +0.85 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.02 +0.67 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.67 +0.64 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.27 +0.45 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.07 +0.53 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.75 +0.53 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.48 +0.51 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.23 +0.48 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.00 +0.45 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.87 +0.44 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.66 +0.47 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.47 +0.38 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.29 +0.41 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.13 +0.34 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.92 +1.17 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.69 +1.28 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.99 +1.26 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.24 +1.13 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.66 +1.16 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.97 +1.02 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.41 +1.00 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.85 +1.01 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 8.44 +1.04 55 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 7.85 +0.90 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.40 +0.92 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.97 +0.84 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.55 +0.78 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.17 +0.76 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.87 +0.83 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.52 +0.74 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.20 +0.76 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.87 +0.68 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.61 +0.66 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.35 +0.49 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.09 +0.48 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.90 +0.61 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.65 +0.45 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.38 +0.45 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.30 +0.46 55 0 0 0
TOTAL CALL 979 5,077 +558
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 8 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.04 73 0 25 0
09OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.08 71 0 37 0
09OCT26 28.50 P 0.05 0.05 0.05 0.03 -0.17 65 8 18 +8
09OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.28 65 0 76 0
09OCT26 29.50 P 0.10 0.10 0.10 0.14 -0.44 65 10 105 0
09OCT26 30.00 P 0.28 0.28 0.28 0.25 -0.63 65 16 75 0
09OCT26 30.50 P 0.46 0.46 0.45 0.42 -0.83 64 30 30 +30
09OCT26 31.00 P 0.29 0.45 0.29 0.66 -0.96 64 47 47 +47
09OCT26 31.50 P 0.75 0.75 0.48 0.98 -1.09 66 317 302 +302
09OCT26 32.00 P 0.77 1.00 0.77 1.36 -1.18 68 46 46 +46
09OCT26 32.50 P 0.00 0.00 0.00 1.74 -1.29 63 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 2.19 -1.33 64 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 2.66 -1.36 63 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 3.15 -1.37 65 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 3.64 -1.38 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 4.14 -1.38 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 4.64 -1.38 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 5.24 -1.48 139 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 5.64 -1.59 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 6.14 -1.59 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 6.75 -1.27 170 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 7.20 -1.55 160 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.74 -1.28 185 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.35 -1.40 227 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.64 -1.38 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.05 58 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.05 -0.08 58 0 0 0
16OCT26 27.00 P 0.07 0.07 0.07 0.07 -0.13 56 20 20 +20
16OCT26 27.50 P 0.00 0.00 0.00 0.11 -0.19 55 0 0 0
16OCT26 28.00 P 0.12 0.12 0.12 0.17 -0.26 55 1 1 +1
16OCT26 28.50 P 0.00 0.00 0.00 0.26 -0.34 56 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.37 -0.43 56 0 30 0
16OCT26 29.50 P 0.00 0.00 0.00 0.51 -0.54 56 0 60 0
16OCT26 30.00 P 0.67 0.67 0.67 0.68 -0.65 55 15 15 +15
16OCT26 30.50 P 0.61 0.87 0.61 0.89 -0.77 55 16 15 +15
16OCT26 31.00 P 1.13 1.13 1.13 1.14 -0.82 55 15 15 +15
16OCT26 31.50 P 1.31 1.31 1.31 1.43 -0.91 55 15 15 +15
16OCT26 32.00 P 1.36 1.36 1.36 1.76 -0.99 56 15 15 +15
16OCT26 32.50 P 0.00 0.00 0.00 2.09 -1.09 55 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 2.48 -1.15 55 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 2.89 -1.20 55 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 3.31 -1.25 55 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 3.76 -1.28 55 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 4.22 -1.31 55 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 4.69 -1.33 55 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 5.24 -1.48 67 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 5.66 -1.57 56 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 6.15 -1.58 56 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 6.75 -1.27 82 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 7.32 -1.43 96 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 7.74 -1.28 89 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 8.35 -1.40 108 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 8.64 -1.38 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
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 -0.01 58 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 13 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.05 54 0 30 0
29OCT26 25.00 P 0.08 0.08 0.08 0.08 -0.10 53 16 63 -15
29OCT26 26.00 P 0.19 0.19 0.19 0.15 -0.18 52 16 60 0
29OCT26 27.00 P 0.00 0.00 0.00 0.28 -0.28 52 0 45 0
29OCT26 28.00 P 0.55 0.55 0.55 0.49 -0.39 52 8 556 -8
29OCT26 29.00 P 0.80 0.82 0.60 0.78 -0.54 52 68 130 +34
29OCT26 30.00 P 0.87 1.25 0.87 1.16 -0.70 52 26 108 +8
29OCT26 31.00 P 1.64 1.64 1.30 1.61 -0.81 51 39 374 +19
29OCT26 32.00 P 0.00 0.00 0.00 2.25 -0.88 53 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 2.88 -1.04 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 3.64 -1.13 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.46 -1.21 52 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.33 -1.39 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.25 -1.48 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.32 -1.43 63 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.35 -1.40 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.15 -1.37 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.14 -1.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.14 -1.38 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.14 -1.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.14 -1.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.14 -1.38 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 9 0
27NOV26 22.00 P 0.14 0.14 0.14 0.09 -0.06 53 4 19 +4
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.10 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 -0.15 53 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.39 -0.21 53 0 43 0
27NOV26 26.00 P 0.00 0.00 0.00 0.58 -0.28 53 0 3 0
27NOV26 27.00 P 0.84 0.92 0.76 0.84 -0.35 53 31 29 +2
27NOV26 28.00 P 0.00 0.00 0.00 1.14 -0.46 53 0 32 0
27NOV26 29.00 P 0.00 0.00 0.00 1.50 -0.57 52 0 44 0
27NOV26 30.00 P 1.66 1.93 1.66 1.94 -0.67 52 34 120 +33
27NOV26 31.00 P 2.45 2.45 2.45 2.44 -0.77 52 15 75 -15
27NOV26 32.00 P 3.01 3.01 2.97 3.03 -0.77 53 16 145 +15
27NOV26 33.00 P 0.00 0.00 0.00 3.68 -0.83 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 4.33 -0.96 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.22 -0.88 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.85 -1.09 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.68 -1.14 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.54 -1.21 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.43 -1.32 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.34 -1.27 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.28 -1.29 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.23 -1.31 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.19 -1.34 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.34 -1.18 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.15 -1.37 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.07 52 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.10 53 0 53 0
30DEC26 23.00 P 0.47 0.47 0.47 0.39 -0.15 53 1 35 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.20 53 0 0 0
30DEC26 25.00 P 0.84 0.84 0.84 0.77 -0.26 53 5 5 0
30DEC26 26.00 P 1.10 1.10 1.10 1.04 -0.32 53 1 20 0
30DEC26 27.00 P 1.34 1.38 1.34 1.36 -0.38 53 14 28 +10
30DEC26 28.00 P 0.00 0.00 0.00 1.69 -0.48 53 0 49 0
30DEC26 29.00 P 2.13 2.13 1.98 2.09 -0.56 52 10 214 +4
30DEC26 30.00 P 0.00 0.00 0.00 2.54 -0.66 52 0 73 0
30DEC26 31.00 P 3.17 3.17 3.17 3.07 -0.73 52 1 176 -1
30DEC26 32.00 P 0.00 0.00 0.00 3.65 -0.72 52 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.27 -0.79 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.92 -0.86 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.64 -0.92 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 -0.95 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 -1.09 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.96 -1.08 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.81 -1.12 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.67 -1.15 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 -1.20 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.45 -1.23 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.38 -1.25 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.34 -1.25 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.26 -1.30 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.17 -0.06 53 0 1 0
28JAN27 20.00 P 0.00 0.00 0.00 0.21 -0.07 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.31 -0.10 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.44 -0.14 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.61 -0.19 53 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.82 -0.25 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.08 -0.29 53 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.37 -0.36 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 1.73 -0.42 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 2.10 -0.50 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 2.53 -0.56 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.00 -0.64 52 0 0 0
28JAN27 31.00 P 3.53 3.54 3.53 3.52 -0.69 52 30 30 +30
28JAN27 32.00 P 0.00 0.00 0.00 4.11 -0.69 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 4.76 -0.70 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 5.48 -0.70 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.15 -0.76 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.77 -0.93 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.65 -0.84 54 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.43 -0.90 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 -0.11 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.11 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.64 -0.16 53 0 35 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 -0.19 52 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.07 -0.25 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 -0.27 53 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 1.67 -0.33 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.03 -0.37 53 0 0 0
30MAR27 27.00 P 2.55 2.55 2.55 2.41 -0.41 53 20 15 -5
30MAR27 28.00 P 2.80 2.85 2.80 2.76 -0.54 52 17 32 +17
30MAR27 29.00 P 0.00 0.00 0.00 3.27 -0.54 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.77 -0.61 52 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 4.33 -0.63 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.88 -0.71 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.52 -0.80 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.17 -0.70 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.80 -0.80 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.49 -0.85 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.23 -0.88 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.97 -0.94 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 -0.96 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.55 -1.00 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.36 -1.04 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.20 -1.06 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.05 -1.09 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.91 -1.13 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.80 -1.15 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 -0.17 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.95 -0.20 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.19 -0.24 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 -0.28 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.77 -0.32 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 -0.33 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.49 -0.33 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.90 -0.36 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.30 -0.41 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 3.73 -0.48 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 4.21 -0.68 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.78 -0.69 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 5.29 -0.79 53 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 5.87 -0.85 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.49 -0.76 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.12 -0.77 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.79 -0.78 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.48 -0.81 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.16 -0.88 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.91 -0.88 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.69 -0.87 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.47 -0.90 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.23 -0.95 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.00 -1.00 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.81 -1.02 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.62 -1.07 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.47 -1.09 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.36 -0.18 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.50 -0.19 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.81 -0.20 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.14 -0.32 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.52 -0.33 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.91 -0.38 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.35 -0.41 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 3.81 -0.43 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.25 -0.41 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.75 -0.48 54 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 5.32 -0.46 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.86 -0.49 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.42 -0.56 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.98 -0.56 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.65 -0.56 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.24 -0.68 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.93 -0.65 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.62 -0.65 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.20 -0.81 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.93 -0.83 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.67 -0.83 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.47 -0.91 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.16 -0.89 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.02 -0.84 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.73 -0.93 54 0 0 0
TOTAL PUT 943 6,193 +661
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$ 6.685
29OCT26 4.70 C 0.00 0.00 0.00 1.99 +0.13 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.89 +0.13 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.44 +0.13 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.19 +0.13 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 +0.13 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.72 +0.12 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.51 +0.11 34 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.32 +0.08 31 0 653 0
29OCT26 6.75 C 0.18 0.22 0.18 0.20 +0.06 34 25 988 +25
29OCT26 7.00 C 0.09 0.12 0.09 0.10 +0.03 32 14 585 0
29OCT26 7.25 C 0.06 0.06 0.06 0.05 +0.01 33 34 373 +34
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.91 +0.14 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.81 +0.14 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.72 +0.15 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.46 +0.13 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.22 +0.12 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.99 +0.12 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.78 +0.10 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.59 +0.10 31 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.42 +0.08 30 0 167 0
27NOV26 6.75 C 0.31 0.32 0.31 0.29 +0.06 30 300 463 +186
27NOV26 7.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 368 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 +0.03 30 0 148 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 106 0
27NOV26 8.00 C 0.03 0.03 0.03 0.03 +0.01 32 6 6 +6
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 +0.13 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 +0.15 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 +0.14 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 +0.14 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 +0.13 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.28 +0.12 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 +0.12 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.09 30 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 +0.10 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 +0.09 30 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.07 30 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.05 30 0 62 0
30DEC26 7.50 C 0.13 0.13 0.13 0.14 +0.03 30 3 272 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.03 31 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 2.07 +0.14 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.97 +0.13 40 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.87 +0.13 38 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.78 +0.13 38 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.54 +0.13 34 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.32 +0.13 33 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.08 +0.11 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.89 +0.09 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.72 +0.08 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.57 +0.08 29 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.44 +0.08 29 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.11 +0.13 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.13 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 +0.13 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.83 +0.13 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 +0.12 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 +0.12 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.18 +0.11 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 +0.11 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.10 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.09 29 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.07 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.07 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.06 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.05 29 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.03 29 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.15 +0.13 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.06 +0.13 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.97 +0.13 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.88 +0.13 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.66 +0.13 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 +0.12 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 +0.11 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.07 +0.10 31 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.91 +0.09 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 +0.09 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.08 30 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.06 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.05 30 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.05 30 0 30 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 +0.03 30 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.15 +0.13 36 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.06 +0.13 35 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.97 +0.13 35 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.88 +0.13 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.66 +0.12 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.27 +0.10 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.10 +0.09 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.93 +0.09 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.80 +0.09 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.68 +0.07 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.58 +0.07 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.49 +0.05 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.42 +0.05 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.35 +0.04 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.30 +0.04 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 +0.02 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.18 +0.02 29 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 382 8,776 +254
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 6.00 P 0.03 0.03 0.03 0.03 -0.01 36 53 115 +45
29OCT26 6.25 P 0.06 0.06 0.06 0.06 -0.03 33 21 767 -1
29OCT26 6.50 P 0.13 0.13 0.12 0.14 -0.05 34 11 2,216 +2
29OCT26 6.75 P 0.25 0.25 0.25 0.24 -0.10 32 1 237 +1
29OCT26 7.00 P 0.51 0.51 0.41 0.41 -0.11 33 128 568 -92
29OCT26 7.25 P 0.00 0.00 0.00 0.60 -0.13 32 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.85 -0.11 40 1 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 -0.14 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.33 -0.13 47 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 -0.13 54 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.83 -0.13 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 -0.13 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.33 -0.13 70 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.58 -0.13 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.83 -0.13 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.08 -0.13 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.33 -0.13 90 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.82 -0.14 89 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.33 -0.13 107 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.82 -0.14 104 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.33 -0.13 122 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 2 0
27NOV26 6.00 P 0.07 0.07 0.07 0.07 -0.02 31 4 150 0
27NOV26 6.25 P 0.13 0.13 0.13 0.13 -0.04 31 80 271 -36
27NOV26 6.50 P 0.00 0.00 0.00 0.21 -0.06 30 0 598 0
27NOV26 6.75 P 0.00 0.00 0.00 0.34 -0.08 31 0 228 0
27NOV26 7.00 P 0.00 0.00 0.00 0.49 -0.07 31 0 63 0
27NOV26 7.25 P 0.76 0.76 0.66 0.66 -0.13 30 120 116 -120
27NOV26 7.50 P 0.00 0.00 0.00 0.87 -0.11 31 0 204 0
27NOV26 7.75 P 0.00 0.00 0.00 1.09 -0.15 31 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.33 -0.15 33 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.58 -0.14 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.83 -0.14 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.08 -0.14 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.33 -0.14 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.58 -0.14 53 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.83 -0.14 56 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.08 -0.14 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.33 -0.14 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.83 -0.14 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.33 -0.14 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.83 -0.14 80 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 240 0
30DEC26 6.00 P 0.10 0.10 0.10 0.12 -0.02 31 4 457 +4
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.03 30 0 440 0
30DEC26 6.50 P 0.28 0.28 0.28 0.28 -0.05 30 2 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.07 30 0 172 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.09 30 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.08 30 0 47 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.10 30 1 52 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.12 -0.12 30 0 245 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.14 30 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 -0.14 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.14 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.14 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 -0.14 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.14 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 -0.14 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 -0.14 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 -0.14 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.83 -0.14 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.33 -0.14 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.83 -0.14 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.33 -0.13 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.82 -0.13 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.32 -0.13 73 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.82 -0.13 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.32 -0.13 80 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.82 -0.13 83 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.32 -0.13 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.82 -0.13 89 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.58 -0.07 28 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.75 -0.08 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.94 -0.10 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.36 -0.12 29 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.58 -0.14 28 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.83 -0.14 31 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.08 -0.14 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.33 -0.14 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.03 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.03 29 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.05 29 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.04 28 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.07 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 -0.08 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.08 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 -0.09 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 -0.09 29 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.12 28 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 -0.13 28 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.14 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 -0.14 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.14 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 -0.14 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.14 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 -0.14 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.83 -0.14 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.33 -0.14 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.83 -0.14 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.33 -0.13 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.82 -0.13 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.32 -0.13 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.82 -0.13 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.32 -0.13 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.82 -0.13 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.32 -0.13 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.82 -0.13 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.02 30 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.04 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 -0.04 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 -0.05 29 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.65 -0.05 29 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.06 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.07 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 -0.08 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 -0.08 28 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 -0.09 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 -0.10 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 -0.09 28 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 -0.11 28 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 -0.11 28 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 -0.11 28 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.79 -0.12 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.03 -0.12 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.26 -0.13 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.50 -0.13 25 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 3.97 -0.13 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.43 -0.13 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.11 -0.02 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.12 -0.03 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.14 -0.03 29 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.23 -0.03 29 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.30 -0.05 29 0 13 0
29SEP27 5.75 P 0.41 0.41 0.41 0.40 -0.05 30 3 3 +3
29SEP27 6.00 P 0.00 0.00 0.00 0.50 -0.06 29 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.62 -0.07 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.76 -0.08 30 0 7 0
29SEP27 6.75 P 0.89 0.89 0.89 0.91 -0.08 30 5 8 +5
29SEP27 7.00 P 1.05 1.05 1.05 1.04 -0.12 29 5 7 +5
29SEP27 7.25 P 0.00 0.00 0.00 1.24 -0.08 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.42 -0.08 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.62 -0.08 31 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.81 -0.10 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.23 -0.10 32 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.45 -0.10 32 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.67 -0.10 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.89 -0.11 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.11 -0.12 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.34 -0.12 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.57 -0.11 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.04 -0.12 33 0 0 0
TOTAL PUT 439 10,191 -183
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$ 18.500
29OCT26 13.50 C 0.00 0.00 0.00 5.03 -0.02 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.53 -0.02 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.03 -0.02 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.53 -0.03 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.04 -0.03 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.55 -0.04 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.09 -0.04 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.65 -0.05 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.26 -0.05 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.89 -0.06 32 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.62 -0.09 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 15 0
29OCT26 19.50 C 0.22 0.23 0.22 0.28 -0.05 35 30 7 0
29OCT26 20.00 C 0.14 0.14 0.14 0.17 -0.04 34 15 160 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.57 -0.03 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.08 -0.03 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.60 -0.03 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.14 -0.03 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.69 -0.04 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.27 -0.05 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.88 -0.05 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.53 -0.06 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.20 -0.08 32 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 0.94 -0.07 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.72 -0.08 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.55 -0.07 33 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 50 0
27NOV26 21.00 C 0.21 0.21 0.20 0.21 -0.04 33 70 85 +15
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 25 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
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 45 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 5.12 -0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.64 -0.03 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.17 -0.03 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.71 -0.04 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.28 -0.03 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.86 -0.04 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.47 -0.05 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.11 -0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.74 -0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.47 -0.07 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 -0.07 32 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.03 33 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 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 4.71 -0.03 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.25 -0.04 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.81 -0.04 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.39 -0.04 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.99 -0.05 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.62 -0.05 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.27 -0.06 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.93 -0.05 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.65 -0.04 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.39 -0.05 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.17 -0.05 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.98 -0.04 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.31 -0.04 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.87 -0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.44 -0.05 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.03 -0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.64 -0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 -0.06 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.92 -0.07 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.60 -0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.30 -0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.03 -0.07 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.78 -0.07 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.55 -0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 -0.07 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 -0.05 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 35 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 39 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 5.37 -0.04 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.94 -0.05 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.53 -0.06 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.15 -0.05 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.78 -0.06 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.43 -0.07 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.11 -0.07 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.80 -0.08 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.53 -0.07 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.26 -0.08 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.03 -0.08 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.81 -0.08 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.62 -0.08 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.44 -0.08 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.13 -0.08 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.88 -0.08 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 -0.05 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.08 -0.07 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.71 -0.07 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.35 -0.07 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.01 -0.08 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.69 -0.08 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.39 -0.09 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.11 -0.08 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.85 -0.09 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.60 -0.09 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.38 -0.09 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.17 -0.09 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.97 -0.09 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.80 -0.09 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.48 -0.09 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.99 -0.08 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 -0.07 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.53 -0.06 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
TOTAL CALL 115 1,068 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 82 0
29OCT26 17.00 P 0.14 0.14 0.10 0.12 -0.02 34 25 62 -5
29OCT26 17.50 P 0.00 0.00 0.00 0.22 -0.03 34 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.38 -0.03 34 0 103 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 -0.02 35 0 25 0
29OCT26 19.00 P 0.00 0.00 0.00 0.89 -0.04 34 0 203 0
29OCT26 19.50 P 0.00 0.00 0.00 1.24 -0.03 34 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.63 -0.02 34 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.53 0.00 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.50 +0.02 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 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 56 0
27NOV26 16.00 P 0.12 0.12 0.12 0.12 -0.02 33 15 65 +15
27NOV26 16.50 P 0.20 0.20 0.19 0.19 -0.03 32 70 85 +70
27NOV26 17.00 P 0.39 0.39 0.39 0.30 -0.03 32 14 104 +14
27NOV26 17.50 P 0.00 0.00 0.00 0.45 -0.03 33 0 69 0
27NOV26 18.00 P 0.00 0.00 0.00 0.66 -0.03 33 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.90 -0.02 34 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 1.19 -0.01 34 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.48 -0.03 33 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.84 -0.02 33 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.64 -0.01 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.54 0.00 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.51 +0.02 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 32 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 -0.03 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 -0.03 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.02 33 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 -0.02 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.69 -0.03 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 -0.02 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 -0.01 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.64 0.00 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.55 +0.01 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.51 +0.02 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.50 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.50 +0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.50 +0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.50 +0.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.50 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.50 +0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.50 +0.02 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.01 -0.06 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.82 -0.04 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.15 -0.03 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.89 -0.02 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.70 -0.02 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.59 -0.01 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.53 +0.01 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.27 -0.05 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.09 -0.04 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.10 -0.05 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.88 -0.03 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 -0.02 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.01 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.54 0.00 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.51 +0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.50 +0.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.50 +0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.50 +0.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.50 +0.02 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.50 +0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.50 +0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.50 +0.02 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 -0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 -0.05 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.50 -0.05 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.74 -0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.29 -0.06 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.59 -0.06 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.91 -0.06 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.60 -0.06 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.35 -0.05 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.15 -0.04 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.99 -0.03 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.86 -0.02 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.75 -0.02 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.67 -0.01 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.60 -0.01 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.55 0.00 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.51 0.00 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.50 +0.02 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.63 -0.05 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.30 -0.07 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.75 -0.07 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.99 -0.07 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.26 -0.07 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.55 -0.07 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.85 -0.06 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.16 -0.07 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.84 -0.06 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.56 -0.06 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.34 -0.06 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.16 -0.04 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.00 -0.04 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.88 -0.03 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.77 -0.03 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.69 -0.02 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.62 -0.01 32 0 0 0
TOTAL PUT 124 1,751 +94
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$ 2.710
29OCT26 1.90 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.62 -0.03 60 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.15 -0.02 30 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 -0.02 27 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 137 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.77 -0.03 38 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.72 -0.03 35 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.53 -0.03 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.20 -0.02 32 0 255 0
27NOV26 2.70 C 0.13 0.13 0.13 0.14 -0.02 31 30 405 +30
27NOV26 2.80 C 0.00 0.00 0.00 0.09 -0.02 30 0 405 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.02 28 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 0.00 32 0 195 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 -0.01 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 -0.03 28 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.03 28 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 -0.01 30 0 255 0
30DEC26 3.00 C 0.06 0.06 0.06 0.06 -0.01 29 5 65 +5
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.01 30 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 3.90 C 0.01 0.01 0.01 0.01 0.00 41 20 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.85 -0.01 46 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.73 -0.04 17 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 0.00 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.71 -0.02 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 -0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 0.00 29 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.06 0.00 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
TOTAL CALL 55 4,798 +35
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 82 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.12 +0.02 25 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.20 +0.02 26 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.29 +0.02 0 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.39 +0.03 0 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.49 +0.03 0 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.59 +0.03 0 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.69 +0.03 0 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.17 +0.02 30 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.23 +0.01 28 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.40 +0.02 29 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.49 +0.03 0 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.02 29 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 28 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.02 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 +0.01 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 +0.02 0 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.01 0 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.01 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.01 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.03 0 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.29 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 10 0
28JAN27 2.80 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 28 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.02 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 +0.02 26 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 +0.02 0 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 +0.01 0 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 +0.01 0 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.29 +0.03 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 0.00 28 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 +0.01 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.02 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 0.00 26 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.39 0.00 0 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.17 0.00 28 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 0.00 28 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.26 +0.01 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.79 0.00 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.04 0.00 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.16 +0.03 28 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 0.00 19 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.34 +0.03 28 0 0 0
TOTAL PUT 0 3,941 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 218.400
09OCT26 155.00 C 0.00 0.00 0.00 63.43 -0.21 140 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 60.93 -0.21 132 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 58.43 -0.21 124 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 55.93 -0.21 115 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 53.43 -0.21 106 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 50.93 -0.21 95 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 48.43 -0.22 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 45.93 -0.22 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 43.43 -0.22 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 40.93 -0.22 0 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 38.43 -0.22 0 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 35.93 -0.22 0 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 33.43 -0.22 0 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 30.93 -0.22 0 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 28.43 -0.22 0 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 25.93 -0.22 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 23.44 -0.22 53 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 20.94 -0.23 47 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 18.45 -0.26 47 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 15.98 -0.29 47 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 13.54 -0.36 47 0 0 0
09OCT26 207.50 C 9.00 9.00 9.00 11.18 -0.43 47 3 3 0
09OCT26 210.00 C 0.00 0.00 0.00 8.94 -0.52 47 0 4 0
09OCT26 212.50 C 0.00 0.00 0.00 6.83 -0.44 46 0 95 0
09OCT26 215.00 C 0.00 0.00 0.00 4.99 -0.59 46 0 67 0
09OCT26 217.50 C 0.00 0.00 0.00 3.48 -0.66 46 0 110 0
09OCT26 220.00 C 1.77 2.66 1.77 2.33 -0.62 47 22 27 +19
09OCT26 222.50 C 1.12 1.66 1.12 1.50 -0.53 47 52 19 -15
09OCT26 225.00 C 0.00 0.00 0.00 0.90 -0.44 48 0 66 0
09OCT26 227.50 C 0.00 0.00 0.00 0.50 -0.34 48 0 33 0
09OCT26 230.00 C 0.00 0.00 0.00 0.26 -0.28 47 0 113 0
09OCT26 232.50 C 0.00 0.00 0.00 0.13 -0.18 48 0 71 0
09OCT26 235.00 C 0.00 0.00 0.00 0.06 -0.11 48 0 10 0
09OCT26 237.50 C 0.00 0.00 0.00 0.03 -0.06 49 0 1 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 2 0
09OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 0.01 - 95 0 0 -
16OCT26 160.00 C 0.00 0.00 0.00 58.53 -0.21 60 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 56.03 -0.21 49 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 53.53 -0.22 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 51.03 -0.22 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 48.54 -0.21 51 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 46.04 -0.21 46 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 43.54 -0.22 37 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 41.05 -0.22 46 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 38.55 -0.22 42 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 36.06 -0.23 42 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 33.58 -0.23 43 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 31.11 -0.24 43 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 28.66 -0.25 43 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 26.23 -0.27 43 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 23.84 -0.28 43 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 21.50 -0.30 43 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 19.22 -0.33 43 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 17.03 -0.35 43 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 14.93 -0.38 43 0 0 0
16OCT26 207.50 C 0.00 0.00 0.00 12.96 -0.39 43 0 4 0
16OCT26 210.00 C 0.00 0.00 0.00 11.11 -0.42 43 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 9.38 -0.17 43 0 0 0
16OCT26 215.00 C 0.00 0.00 0.00 7.84 -0.23 43 0 5 0
16OCT26 217.50 C 0.00 0.00 0.00 6.47 -0.27 43 0 6 0
16OCT26 220.00 C 4.26 5.04 4.26 5.30 -0.25 43 16 21 +16
16OCT26 222.50 C 3.44 4.52 3.44 4.29 -0.24 43 30 15 0
16OCT26 225.00 C 3.46 3.65 3.46 3.45 -0.22 44 30 30 +9
16OCT26 227.50 C 2.83 2.83 2.83 2.73 -0.25 44 15 46 0
16OCT26 230.00 C 0.00 0.00 0.00 2.10 -0.29 44 0 30 0
16OCT26 232.50 C 1.50 1.50 1.50 1.60 -0.27 44 2 18 +2
16OCT26 235.00 C 0.00 0.00 0.00 1.20 -0.23 44 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.88 -0.20 44 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.64 -0.17 43 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.46 -0.13 43 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.33 -0.10 44 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.23 -0.08 44 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
16OCT26 255.00 C 0.17 0.17 0.17 0.07 -0.04 43 5 5 +5
16OCT26 257.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
16OCT26 260.00 C 0.11 0.11 0.11 0.03 -0.02 43 10 12 +10
16OCT26 262.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
16OCT26 267.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 93.64 -0.21 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 91.15 -0.21 62 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 88.65 -0.22 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 86.16 -0.21 58 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 83.66 -0.22 0 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 81.17 -0.21 55 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 78.67 -0.22 0 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 76.18 -0.21 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 73.69 -0.21 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 71.19 -0.22 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.70 -0.22 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 66.21 -0.22 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 63.72 -0.22 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 61.24 -0.22 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 58.76 -0.22 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 56.28 -0.23 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 53.82 -0.23 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 51.36 -0.24 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 48.92 -0.25 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 46.49 -0.27 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 44.09 -0.27 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 41.71 -0.29 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 39.36 -0.30 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 37.05 -0.32 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 34.78 -0.33 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 32.55 -0.35 50 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 30.38 -0.37 50 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 28.27 -0.39 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 26.22 -0.41 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 24.25 -0.41 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 22.35 -0.43 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 18.79 -0.46 50 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 15.58 +0.01 50 1 48 0
29OCT26 215.00 C 0.00 0.00 0.00 12.75 -0.27 50 1 38 0
29OCT26 220.00 C 10.95 10.95 10.74 10.24 -0.26 50 4 19 -1
29OCT26 225.00 C 8.77 8.77 8.77 8.41 -0.15 51 15 24 -12
29OCT26 230.00 C 0.00 0.00 0.00 6.59 -0.34 51 0 73 0
29OCT26 235.00 C 0.00 0.00 0.00 5.09 -0.40 51 0 4 0
29OCT26 240.00 C 0.00 0.00 0.00 3.88 -0.35 51 0 89 0
29OCT26 245.00 C 0.00 0.00 0.00 2.92 -0.31 51 0 205 0
29OCT26 250.00 C 0.00 0.00 0.00 2.17 -0.26 51 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 1.59 -0.22 51 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 1.15 -0.18 51 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.82 - 50 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 84.06 -0.22 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 81.59 -0.23 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 79.13 -0.23 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 76.67 -0.23 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 74.22 -0.24 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 71.78 -0.24 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 69.35 -0.25 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 66.94 -0.26 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 64.54 -0.27 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 62.16 -0.28 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 59.80 -0.29 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 57.47 -0.29 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 55.16 -0.31 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 52.88 -0.32 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 50.64 -0.33 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 48.42 -0.35 50 0 0 0
27NOV26 175.00 C 46.47 46.47 46.47 45.85 -0.67 47 15 105 +15
27NOV26 177.50 C 0.00 0.00 0.00 44.12 -0.37 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.03 -0.38 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 39.99 -0.39 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 37.99 -0.41 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 36.05 -0.42 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 34.16 -0.43 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 32.33 -0.44 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 30.55 -0.45 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 28.83 -0.46 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 27.17 -0.47 50 0 31 0
27NOV26 205.00 C 0.00 0.00 0.00 24.04 -0.48 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 21.15 -0.35 50 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 18.25 -0.18 49 0 102 0
27NOV26 220.00 C 0.00 0.00 0.00 15.98 -0.13 49 0 9 0
27NOV26 225.00 C 0.00 0.00 0.00 13.94 -0.07 50 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 12.15 +0.02 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 10.56 -0.04 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.08 -0.17 51 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 7.72 -0.32 51 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 6.53 -0.38 51 0 106 0
27NOV26 255.00 C 0.00 0.00 0.00 5.50 -0.36 51 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 4.62 -0.32 51 0 20 0
27NOV26 265.00 C 0.00 0.00 0.00 3.86 - 50 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 138.99 -0.21 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 136.51 -0.21 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 134.03 -0.21 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 131.55 -0.21 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 129.07 -0.21 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 126.59 -0.21 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 124.11 -0.21 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 121.63 -0.21 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 119.15 -0.21 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 116.67 -0.21 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 114.19 -0.21 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 111.71 -0.21 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 109.23 -0.21 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 106.75 -0.22 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 104.28 -0.22 47 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 101.81 -0.22 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 99.34 -0.22 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 96.87 -0.23 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 94.41 -0.23 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 91.96 -0.23 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 89.51 -0.24 47 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 87.07 -0.25 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 84.64 -0.25 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 82.22 -0.26 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 79.81 -0.27 47 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 77.42 -0.27 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 75.04 -0.29 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.68 -0.30 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 70.33 -0.32 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 68.01 -0.33 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 65.72 -0.34 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 63.45 -0.35 47 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 61.20 -0.37 47 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 58.99 -0.38 47 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 56.81 -0.40 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 54.66 -0.42 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 52.55 -0.43 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 50.48 -0.45 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.45 -0.46 47 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 46.46 -0.48 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 44.51 -0.50 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 42.61 -0.51 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.75 -0.53 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 38.94 -0.54 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 37.18 -0.55 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 35.47 -0.57 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 33.81 -0.58 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 32.20 -0.59 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 30.64 -0.60 47 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 27.68 -0.61 47 0 64 0
30DEC26 210.00 C 0.00 0.00 0.00 24.92 -0.62 47 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 22.23 -0.13 47 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 19.99 -0.15 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 17.97 -0.07 48 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 15.98 -0.17 48 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.49 +0.02 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 12.83 -0.18 48 0 21 0
30DEC26 245.00 C 0.00 0.00 0.00 11.32 -0.38 48 0 54 0
30DEC26 250.00 C 10.36 10.36 10.35 9.96 -0.56 48 3 26 +3
30DEC26 255.00 C 0.00 0.00 0.00 8.49 -0.52 47 0 14 0
30DEC26 260.00 C 0.00 0.00 0.00 7.66 -0.27 48 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 6.50 - 47 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 44.92 -0.64 47 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 43.16 -0.65 47 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 41.44 -0.67 47 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 39.76 -0.68 47 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 38.13 -0.70 47 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 36.55 -0.70 47 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 35.01 -0.72 47 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 33.51 -0.73 47 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 30.66 -0.74 47 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 27.72 -0.46 46 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 25.32 -0.47 47 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 23.10 -0.48 47 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 21.06 -0.48 47 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 19.23 -0.43 47 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 17.50 -0.13 48 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 15.94 -0.12 48 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 14.38 -0.52 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 12.93 -0.64 48 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 11.60 -0.71 48 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 10.40 -0.68 48 0 1 0
28JAN27 265.00 C 0.00 0.00 0.00 9.04 - 47 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 139.64 -0.21 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 137.18 -0.21 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 134.73 -0.21 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 132.27 -0.22 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 129.82 -0.22 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 127.38 -0.22 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 124.93 -0.23 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 122.49 -0.23 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 120.06 -0.23 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 117.63 -0.24 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 115.21 -0.24 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 112.79 -0.25 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 110.39 -0.26 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 107.99 -0.27 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 105.61 -0.27 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 103.24 -0.28 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 100.88 -0.29 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 98.54 -0.30 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 96.21 -0.31 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 93.90 -0.33 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 91.61 -0.34 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 89.34 -0.35 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 87.09 -0.36 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 84.86 -0.38 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 82.65 -0.40 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 80.47 -0.42 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 78.32 -0.43 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 76.20 -0.44 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 74.10 -0.46 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 72.03 -0.48 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 69.99 -0.49 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 67.99 -0.50 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 66.01 -0.53 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 64.07 -0.54 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 62.16 -0.56 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 60.29 -0.57 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 58.72 +0.30 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 56.65 -0.61 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 54.89 -0.62 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 53.16 -0.63 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 51.47 -0.64 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 49.81 -0.66 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 48.19 -0.67 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 46.61 -0.68 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 45.07 -0.69 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 43.56 -0.71 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 41.90 -0.54 47 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 40.66 -0.72 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 39.27 -0.73 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 36.59 -0.74 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 33.93 +0.05 47 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 31.62 -0.39 47 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 29.45 -0.39 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 27.41 +0.03 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.51 +0.02 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 23.74 +0.02 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 22.08 +0.02 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.54 +0.02 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.08 0.00 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 17.62 -0.34 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.26 -0.54 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 14.55 - 47 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 125.46 -0.25 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 123.08 -0.25 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 120.70 -0.26 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 118.33 -0.27 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 115.98 -0.29 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 113.65 -0.29 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 111.33 -0.29 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 109.01 -0.32 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 106.74 -0.33 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 104.48 -0.33 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 102.22 -0.33 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 99.98 -0.38 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 97.80 -0.39 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 95.63 -0.39 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 93.46 -0.39 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 91.30 -0.44 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 89.23 -0.45 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 87.17 -0.45 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 85.11 -0.45 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 83.05 -0.47 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 81.08 -0.52 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 79.15 -0.52 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 77.22 -0.53 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 75.30 -0.54 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.39 -0.55 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.58 -0.60 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 69.81 -0.60 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 68.04 -0.61 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 66.29 -0.62 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 64.54 -0.62 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 62.85 -0.67 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 61.26 -0.67 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 59.67 -1.14 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.10 -0.68 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 56.53 -0.69 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 54.96 -0.69 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 53.48 -0.73 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 52.08 -0.74 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 50.69 -0.75 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 49.31 -0.75 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 47.94 -0.75 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 46.56 -0.76 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.22 -0.78 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 42.84 -0.78 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 40.47 -0.80 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 38.11 -0.80 48 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 36.08 -0.62 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.03 -0.81 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 32.05 -0.82 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 30.08 -0.83 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 28.47 -0.80 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 26.86 -0.81 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 26.01 -0.06 49 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 23.65 -0.83 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.38 -0.76 48 0 0 0
29JUN27 265.00 C 21.70 21.70 21.70 21.74 - 49 1 1 -
29SEP27 167.50 C 0.00 0.00 0.00 69.02 -0.24 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 67.50 -0.24 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 65.98 -0.24 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 64.46 -0.24 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 62.94 -0.24 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 61.51 -0.24 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 60.18 -0.23 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 58.85 -0.23 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 57.52 -0.23 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 56.18 -0.24 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 54.85 -0.23 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 54.47 +0.72 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 52.25 -0.22 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.11 -0.22 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 48.83 -0.22 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 47.04 +0.26 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 45.15 +0.28 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 43.14 +0.28 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 41.22 +0.26 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 39.40 +0.25 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 37.65 +0.22 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 35.84 -0.05 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 34.25 -0.02 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 32.66 -0.14 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 31.07 -0.21 49 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 29.49 -0.21 49 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 28.10 - 49 0 0 -
TOTAL CALL 225 9,337 +51
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
09OCT26 187.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
09OCT26 190.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
09OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
09OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 60 0
09OCT26 200.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 38 0
09OCT26 202.50 P 0.00 0.00 0.00 0.05 -0.07 48 0 71 0
09OCT26 205.00 P 0.00 0.00 0.00 0.11 -0.14 48 0 78 0
09OCT26 207.50 P 0.00 0.00 0.00 0.25 -0.22 48 0 45 0
09OCT26 210.00 P 0.00 0.00 0.00 0.52 -0.31 48 0 85 0
09OCT26 212.50 P 1.43 1.43 0.90 0.97 -0.40 48 142 190 +115
09OCT26 215.00 P 2.53 2.53 1.92 1.63 -0.52 47 3 78 +2
09OCT26 217.50 P 2.56 2.80 2.56 2.68 -0.53 48 7 50 +4
09OCT26 220.00 P 0.00 0.00 0.00 3.97 -0.56 48 0 2 0
09OCT26 222.50 P 0.00 0.00 0.00 5.64 -0.47 49 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 7.57 -0.39 50 0 1 0
09OCT26 227.50 P 0.00 0.00 0.00 9.55 -0.17 47 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 11.82 -0.05 47 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 14.19 +0.03 47 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 16.63 +0.10 46 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 19.11 +0.16 48 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 21.60 +0.18 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 24.10 +0.20 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 26.60 +0.20 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 29.10 +0.20 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 31.60 +0.20 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 34.10 +0.20 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 36.60 +0.20 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 39.10 +0.20 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 41.60 +0.20 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 44.10 +0.20 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 46.60 +0.20 0 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 49.10 - 0 0 0 -
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
16OCT26 195.00 P 0.65 0.65 0.65 0.29 -0.07 43 2 2 +2
16OCT26 197.50 P 0.00 0.00 0.00 0.45 -0.09 43 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 0.68 -0.11 43 0 30 0
16OCT26 202.50 P 0.00 0.00 0.00 1.00 -0.14 44 0 30 0
16OCT26 205.00 P 0.00 0.00 0.00 1.42 -0.16 44 0 32 0
16OCT26 207.50 P 0.00 0.00 0.00 1.96 -0.18 44 0 30 0
16OCT26 210.00 P 0.00 0.00 0.00 2.61 -0.15 44 0 122 0
16OCT26 212.50 P 0.00 0.00 0.00 3.40 -0.26 44 0 24 0
16OCT26 215.00 P 0.00 0.00 0.00 4.35 -0.32 43 0 24 0
16OCT26 217.50 P 5.03 5.03 5.03 5.49 -0.35 43 2 2 +2
16OCT26 220.00 P 0.00 0.00 0.00 6.81 -0.36 44 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 8.31 -0.33 44 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 9.98 -0.28 44 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 11.58 -0.48 43 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 13.49 -0.09 43 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 15.51 -0.04 43 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 17.62 +0.01 43 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 19.82 +0.03 43 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 22.09 +0.06 43 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 24.43 +0.10 43 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 26.80 +0.12 43 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 29.22 +0.14 43 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 31.66 +0.16 43 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 34.13 +0.18 44 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 36.61 +0.19 44 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 39.10 +0.19 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 41.60 +0.20 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 44.10 +0.20 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 46.60 - 0 0 0 -
16OCT26 267.50 P 0.00 0.00 0.00 49.10 - 0 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.02 0.00 51 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 2 0
29OCT26 170.00 P 0.44 0.44 0.44 0.19 -0.04 51 1 62 +1
29OCT26 172.50 P 0.00 0.00 0.00 0.26 -0.05 50 0 98 0
29OCT26 175.00 P 0.00 0.00 0.00 0.35 -0.07 50 0 46 0
29OCT26 177.50 P 0.00 0.00 0.00 0.48 -0.06 50 0 36 0
29OCT26 180.00 P 0.94 0.94 0.94 0.63 -0.09 50 4 31 -4
29OCT26 182.50 P 0.00 0.00 0.00 0.82 -0.09 51 0 80 0
29OCT26 185.00 P 0.00 0.00 0.00 1.05 -0.12 50 0 45 0
29OCT26 187.50 P 1.37 1.37 1.37 1.32 -0.13 51 10 84 +10
29OCT26 190.00 P 1.96 1.96 1.96 1.67 -0.16 51 1 28 0
29OCT26 192.50 P 0.00 0.00 0.00 2.05 -0.17 51 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 2.44 -0.28 50 0 41 0
29OCT26 197.50 P 0.00 0.00 0.00 3.02 -0.22 51 0 52 0
29OCT26 200.00 P 3.51 3.60 3.51 3.60 -0.25 50 3 98 0
29OCT26 205.00 P 0.00 0.00 0.00 5.01 -0.16 50 0 146 0
29OCT26 210.00 P 7.00 7.00 7.00 6.74 -0.40 50 2 13 +2
29OCT26 215.00 P 9.29 9.29 9.29 9.06 -0.30 51 4 15 +3
29OCT26 220.00 P 0.00 0.00 0.00 11.53 -0.45 50 0 0 0
29OCT26 225.00 P 14.34 14.34 14.34 14.63 -0.40 51 15 30 0
29OCT26 230.00 P 0.00 0.00 0.00 17.59 -0.19 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 21.14 -0.18 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 24.98 -0.14 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.07 -0.08 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.35 -0.02 50 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.79 +0.03 50 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 42.37 +0.03 50 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 47.09 - 50 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.35 -0.04 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.43 -0.06 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.55 -0.06 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 0.68 -0.06 50 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 0.83 -0.09 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 1.02 -0.09 50 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 1.25 -0.11 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.52 -0.12 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 1.80 -0.12 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 2.12 -0.15 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 2.51 -0.13 50 0 15 0
27NOV26 180.00 P 2.97 2.97 2.72 2.90 -0.16 50 11 27 +7
27NOV26 182.50 P 0.00 0.00 0.00 3.33 -0.14 50 0 2 0
27NOV26 185.00 P 3.75 3.75 3.75 3.67 -0.25 49 2 3 +2
27NOV26 187.50 P 0.00 0.00 0.00 4.25 -0.24 50 0 36 0
27NOV26 190.00 P 0.00 0.00 0.00 4.82 -0.20 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 5.43 -0.33 49 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 6.09 -0.40 49 0 35 0
27NOV26 197.50 P 0.00 0.00 0.00 6.88 -0.40 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 7.69 -0.45 49 0 32 0
27NOV26 205.00 P 0.00 0.00 0.00 9.55 -0.51 49 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 11.71 -0.57 50 0 9 0
27NOV26 215.00 P 0.00 0.00 0.00 14.17 -0.63 50 0 30 0
27NOV26 220.00 P 16.90 16.90 16.90 16.85 -0.71 50 2 2 +2
27NOV26 225.00 P 0.00 0.00 0.00 19.79 -0.41 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 22.89 -0.38 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 25.97 -0.24 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 29.52 -0.20 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 33.14 -0.17 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 37.05 -0.15 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 41.02 -0.10 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.21 -0.09 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.46 - 50 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 60 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 55 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 0.00 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.46 -0.05 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.55 -0.09 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 0.68 -0.09 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 0.81 -0.09 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.98 -0.12 47 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.17 -0.12 47 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 1.37 -0.13 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 1.62 -0.16 47 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 1.90 -0.16 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 2.18 -0.18 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 2.53 -0.21 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 2.92 -0.21 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 3.30 -0.22 47 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 3.76 -0.27 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 4.28 -0.26 47 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 4.79 -0.27 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 5.36 -0.32 47 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 5.98 -0.37 47 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 6.70 -0.32 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 7.32 -0.20 47 0 21 0
30DEC26 192.50 P 0.00 0.00 0.00 7.96 -0.34 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 8.77 -0.41 47 0 21 0
30DEC26 197.50 P 0.00 0.00 0.00 9.59 -0.41 47 0 10 0
30DEC26 200.00 P 10.51 10.67 10.51 10.53 -0.54 47 9 6 -9
30DEC26 205.00 P 0.00 0.00 0.00 12.59 -0.62 47 0 34 0
30DEC26 210.00 P 0.00 0.00 0.00 14.88 -0.46 47 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 17.40 -0.75 47 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 20.13 -0.77 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 23.06 -0.47 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 25.94 -0.38 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 29.19 -0.38 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 32.49 -0.35 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.09 -0.34 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 39.71 -0.34 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.59 -0.28 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.53 -0.27 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.60 - 47 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 7.28 -0.41 47 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 8.04 -0.33 47 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 8.71 -0.47 47 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 9.56 -0.48 47 0 0 0
28JAN27 192.50 P 10.39 10.39 10.39 10.21 -0.36 46 1 1 +1
28JAN27 195.00 P 0.00 0.00 0.00 11.07 -0.42 46 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 11.99 -0.50 46 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 13.00 -0.35 46 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 15.15 -0.63 46 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 17.51 -0.69 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 20.07 -0.71 47 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 22.82 -0.73 47 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 25.75 -0.45 47 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 28.53 -0.56 47 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 31.78 -0.52 47 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 35.05 -0.53 47 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 38.49 -0.48 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 42.11 -0.48 47 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 45.76 -0.48 47 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 49.65 -0.41 47 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 53.60 - 47 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.24 -0.05 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.63 -0.09 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 0.76 -0.10 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 0.90 -0.10 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.04 -0.11 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.21 -0.14 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.42 -0.14 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.63 -0.14 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.83 -0.19 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.13 -0.19 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 2.42 -0.19 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 2.71 -0.20 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 3.03 -0.25 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.44 -0.25 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 3.84 -0.26 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.24 -0.26 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 4.68 -0.32 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 5.37 -0.25 48 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 5.93 -0.15 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 6.29 -0.33 47 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 6.84 -0.37 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.75 -0.16 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 8.46 -0.15 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.91 -0.40 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 9.61 -0.40 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.37 -0.45 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 11.24 -0.46 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 12.00 -0.57 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 12.99 -0.46 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 13.87 -0.46 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 14.58 -0.32 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 15.58 -0.70 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 16.63 -0.35 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 17.71 -0.50 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 20.03 -0.37 47 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 22.50 -0.76 47 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 25.13 -0.77 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 27.89 -0.80 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.81 -0.81 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.89 -0.21 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 36.85 -0.23 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.15 -0.53 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 43.47 -0.53 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 46.86 -0.48 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 50.51 -0.48 47 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.18 -0.48 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 57.86 - 47 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 0.40 -0.06 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.59 -0.06 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.69 -0.08 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 0.82 -0.09 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 0.97 -0.09 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.11 -0.10 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.27 -0.14 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.49 -0.13 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 1.70 -0.14 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 1.92 -0.14 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.16 -0.19 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.47 -0.19 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 2.77 -0.20 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.08 -0.20 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 3.40 -0.26 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 3.82 -0.26 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 4.24 -0.26 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.66 -0.26 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 5.08 -0.27 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 5.58 -0.33 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 6.14 -0.33 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 6.71 -0.31 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 7.25 -0.33 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 7.81 -0.35 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.48 -0.39 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 9.19 -0.40 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.90 -0.41 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 10.62 -0.41 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 11.33 -0.42 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 12.14 -0.44 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 13.05 -0.43 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.80 -0.57 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.79 -0.48 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.65 -0.52 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.60 -0.47 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 17.15 -0.96 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 18.66 -0.53 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 19.73 -0.55 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.20 -0.52 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 21.25 -0.53 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 22.30 -0.54 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 23.42 -0.54 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 25.89 -0.56 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 28.37 -0.56 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 31.32 -0.13 47 0 40 0
29JUN27 220.00 P 0.00 0.00 0.00 33.61 -0.57 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 36.49 -1.61 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 41.19 +0.30 49 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.51 +0.40 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 46.82 -0.58 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 50.13 -0.59 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 53.46 -0.59 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 56.80 -0.59 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 60.45 -0.54 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 64.11 - 48 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 15.09 -0.02 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 16.00 -0.02 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 16.92 -0.02 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 17.83 -0.02 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 18.75 -0.03 48 0 0 0
29SEP27 180.00 P 19.60 19.60 19.60 19.18 -0.61 47 1 2 0
29SEP27 182.50 P 0.00 0.00 0.00 20.88 -0.02 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 21.47 -0.53 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 23.08 -0.02 48 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 24.19 -0.02 48 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 24.54 -0.78 47 0 0 0
29SEP27 195.00 P 25.75 25.75 25.75 25.63 -0.13 47 1 1 +1
29SEP27 197.50 P 0.00 0.00 0.00 26.84 -0.11 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 28.30 +0.12 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 30.58 -0.13 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 33.23 -0.31 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 35.99 -0.33 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 38.86 -0.35 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 41.84 -0.36 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 44.93 -0.38 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 48.13 -0.40 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 51.47 -0.10 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 55.14 +0.02 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 58.50 +0.01 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 61.88 +0.02 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 65.27 +0.02 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 68.86 - 48 0 0 -
TOTAL PUT 223 8,518 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 56.700
09OCT26 41.50 C 0.00 0.00 0.00 15.21 -1.20 144 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 14.71 -1.20 138 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 14.21 -1.20 133 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 13.71 -1.20 128 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 13.21 -1.20 122 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 12.71 -1.20 117 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 12.21 -1.20 112 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 11.71 -1.20 106 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 11.21 -1.20 101 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 10.71 -1.20 96 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 10.21 -1.20 91 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 9.71 -1.20 86 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 9.21 -1.20 81 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 8.71 -1.20 77 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 8.21 -1.20 72 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 7.71 -1.20 67 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 7.21 -1.20 62 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 6.72 -1.20 74 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 5.73 -1.19 70 0 0 0
09OCT26 52.00 C 4.03 4.03 4.03 4.75 -1.18 66 15 15 +15
09OCT26 53.00 C 0.00 0.00 0.00 3.82 -1.14 67 0 0 0
09OCT26 54.00 C 2.74 2.74 2.74 2.91 -1.15 63 15 48 0
09OCT26 55.00 C 1.70 1.70 1.70 2.05 -1.13 58 1 20 0
09OCT26 56.00 C 1.24 1.24 1.24 1.34 -0.99 56 1 67 +1
09OCT26 57.00 C 0.61 0.87 0.53 0.80 -0.83 55 245 177 +126
09OCT26 58.00 C 0.35 0.58 0.35 0.46 -0.64 57 104 103 +20
09OCT26 59.00 C 0.22 0.27 0.22 0.25 -0.44 58 94 155 +41
09OCT26 60.00 C 0.15 0.18 0.12 0.13 -0.27 60 37 66 +20
09OCT26 61.00 C 0.07 0.08 0.07 0.07 -0.16 63 6 15 -1
09OCT26 62.00 C 0.00 0.00 0.00 0.04 -0.08 66 0 75 0
09OCT26 63.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 72 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 45 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 32 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 - 156 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 0.01 - 162 0 0 -
16OCT26 42.50 C 0.00 0.00 0.00 14.23 -1.21 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 13.73 -1.19 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 13.41 -1.03 103 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 12.74 -1.20 59 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 12.43 -1.01 98 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 11.74 -1.20 54 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 11.43 -1.04 91 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 10.74 -1.27 48 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 10.44 -0.99 84 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 9.95 -1.00 82 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 9.26 -1.19 52 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 8.77 -1.19 52 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 8.28 -1.18 51 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 7.80 -1.17 51 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 7.32 -1.17 51 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 6.84 -1.16 50 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 5.92 -1.13 50 0 0 0
16OCT26 52.00 C 4.42 4.42 4.42 5.04 -1.09 50 15 15 +15
16OCT26 53.00 C 0.00 0.00 0.00 4.23 -1.02 51 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 3.45 -1.02 50 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 2.74 -0.95 49 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 2.13 -0.86 49 0 6 0
16OCT26 57.00 C 1.31 1.70 1.31 1.63 -0.76 49 60 57 +37
16OCT26 58.00 C 1.14 1.29 0.98 1.23 -0.65 49 95 66 +46
16OCT26 59.00 C 0.74 0.90 0.74 0.91 -0.54 50 45 60 +30
16OCT26 60.00 C 0.54 0.68 0.51 0.66 -0.46 50 68 69 +17
16OCT26 61.00 C 0.34 0.34 0.34 0.48 -0.35 51 8 9 -6
16OCT26 62.00 C 0.35 0.39 0.35 0.34 -0.27 51 5 16 +1
16OCT26 63.00 C 0.00 0.00 0.00 0.24 -0.21 52 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.16 -0.16 52 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.11 -0.12 53 0 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.08 -0.08 54 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 2 0
16OCT26 69.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
16OCT26 77.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
16OCT26 78.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 30.71 -1.24 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.70 -1.26 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.71 -1.25 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.89 -1.07 140 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.82 -1.14 119 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.71 -1.26 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.91 -1.06 124 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.73 -1.24 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.77 -1.20 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.74 -1.23 0 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 20.77 -1.20 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.83 -1.15 82 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 18.94 -1.04 93 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 17.94 -1.04 87 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 16.90 -1.09 78 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 15.91 -1.08 74 0 197 0
29OCT26 42.00 C 0.00 0.00 0.00 14.77 -1.16 0 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 13.86 -1.06 59 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 12.82 -1.13 48 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 11.91 -1.03 55 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 11.06 -0.99 60 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 10.04 -1.06 54 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 9.08 -0.98 51 0 220 0
29OCT26 49.00 C 0.00 0.00 0.00 8.17 -0.90 50 0 357 0
29OCT26 50.00 C 7.00 7.33 7.00 7.31 -1.27 50 10 738 -10
29OCT26 52.50 C 4.62 5.50 4.57 5.31 -1.02 48 38 379 +11
29OCT26 55.00 C 3.20 3.20 3.20 3.67 -0.87 48 250 529 -60
29OCT26 57.50 C 2.28 2.28 2.28 2.39 -0.68 48 1 195 0
29OCT26 60.00 C 1.46 1.56 1.27 1.47 -0.57 48 127 2,115 -17
29OCT26 62.50 C 0.00 0.00 0.00 0.90 -0.39 49 0 318 0
29OCT26 65.00 C 0.46 0.59 0.46 0.57 -0.26 51 8 206 0
29OCT26 67.50 C 0.00 0.00 0.00 0.33 -0.21 52 0 350 0
29OCT26 70.00 C 0.23 0.23 0.22 0.19 -0.15 53 45 2,095 -14
29OCT26 72.50 C 0.15 0.15 0.14 0.11 -0.10 54 10 230 -4
29OCT26 75.00 C 0.10 0.10 0.10 0.06 -0.07 54 2 337 -2
29OCT26 77.50 C 0.07 0.07 0.07 0.04 -0.04 56 10 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 27.89 -1.14 81 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.84 -1.20 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.84 -1.20 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.91 -1.14 72 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.86 -1.20 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.87 -1.19 54 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 22.18 -0.89 81 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 21.00 -1.08 66 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.14 -1.10 71 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.22 -0.76 71 0 15 0
27NOV26 39.00 C 17.93 18.03 17.93 18.08 -1.37 60 67 433 +44
27NOV26 40.00 C 0.00 0.00 0.00 17.21 -0.96 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.30 -0.90 62 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 15.29 -0.99 58 0 25 0
27NOV26 43.00 C 13.60 14.00 13.60 14.36 -0.97 57 20 42 -4
27NOV26 44.00 C 0.00 0.00 0.00 13.48 -1.10 57 0 184 0
27NOV26 45.00 C 0.00 0.00 0.00 12.53 -1.06 54 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 11.80 -0.84 56 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 10.74 -1.03 51 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 9.94 -1.17 51 0 121 0
27NOV26 49.00 C 0.00 0.00 0.00 9.42 -0.88 55 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 8.39 -1.12 50 0 191 0
27NOV26 52.50 C 0.00 0.00 0.00 6.63 -0.76 49 0 176 0
27NOV26 55.00 C 4.80 5.29 4.80 5.16 -0.90 49 49 207 +39
27NOV26 57.50 C 4.04 4.04 3.95 3.96 -0.81 49 6 169 +6
27NOV26 60.00 C 3.00 3.03 2.94 2.94 -0.77 49 36 255 +18
27NOV26 62.50 C 0.00 0.00 0.00 2.25 -0.56 50 0 208 0
27NOV26 65.00 C 0.00 0.00 0.00 1.69 -0.52 51 0 248 0
27NOV26 67.50 C 1.20 1.29 1.20 1.27 -0.37 52 18 293 +12
27NOV26 70.00 C 0.97 0.97 0.97 0.93 -0.31 52 10 146 0
27NOV26 72.50 C 0.00 0.00 0.00 0.68 -0.28 52 0 212 0
27NOV26 75.00 C 0.56 0.56 0.56 0.49 -0.22 53 1 124 +1
27NOV26 77.50 C 0.00 0.00 0.00 0.36 -0.20 53 0 62 0
27NOV26 80.00 C 0.00 0.00 0.00 0.26 - 54 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 35.86 -1.20 69 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 34.86 -1.21 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 33.87 -1.20 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 32.88 -1.20 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.04 -1.05 88 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.14 -0.85 92 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.15 -1.04 88 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.14 -1.01 83 0 9 0
30DEC26 29.00 C 27.85 27.85 27.85 27.99 -1.32 66 34 380 +19
30DEC26 30.00 C 0.00 0.00 0.00 27.21 -1.09 79 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 25.95 -1.36 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 25.26 -0.93 74 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 23.98 -1.21 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 23.13 -1.23 60 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 22.22 -1.15 61 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 21.08 -1.20 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 20.24 -1.20 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 19.51 -1.10 61 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 18.53 -0.92 58 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 17.86 -1.21 63 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 16.70 -0.91 56 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 15.86 -0.86 56 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 15.02 -0.96 56 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 14.06 -0.96 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 13.18 -1.08 52 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 12.24 -0.90 49 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 11.56 -1.01 50 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 10.75 -1.14 49 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 10.08 -1.11 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 9.36 -1.11 49 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 7.72 -0.92 49 0 562 0
30DEC26 55.00 C 0.00 0.00 0.00 6.38 -0.90 49 0 197 0
30DEC26 57.50 C 5.00 5.00 5.00 5.19 -0.80 49 4 152 0
30DEC26 60.00 C 4.19 4.21 4.15 4.20 -0.78 49 517 598 +477
30DEC26 62.50 C 3.34 3.54 3.34 3.42 -0.64 50 39 199 +10
30DEC26 65.00 C 2.86 2.86 2.74 2.74 -0.57 50 30 150 +15
30DEC26 67.50 C 0.00 0.00 0.00 2.23 -0.51 51 0 42 0
30DEC26 70.00 C 1.79 1.79 1.79 1.80 -0.46 51 15 1,563 0
30DEC26 72.50 C 1.47 1.47 1.47 1.44 -0.41 52 15 282 0
30DEC26 75.00 C 1.14 1.14 1.14 1.21 -0.26 53 30 199 -30
30DEC26 77.50 C 1.00 1.00 0.99 0.98 -0.25 53 38 142 +19
30DEC26 80.00 C 0.84 0.84 0.84 0.80 - 54 4 4 -
28JAN27 42.00 C 0.00 0.00 0.00 16.03 -1.12 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 15.22 -1.10 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 14.42 -1.09 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 13.65 -1.08 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 12.91 -1.06 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.18 -1.05 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.54 -1.14 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.86 -1.11 50 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.22 -1.08 50 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 8.66 -0.78 49 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 7.33 -0.96 49 0 30 0
28JAN27 57.50 C 6.00 6.00 6.00 6.19 -0.88 50 200 200 0
28JAN27 60.00 C 0.00 0.00 0.00 5.22 -0.79 50 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 4.39 -0.72 50 0 59 0
28JAN27 65.00 C 0.00 0.00 0.00 3.70 -0.63 51 0 60 0
28JAN27 67.50 C 0.00 0.00 0.00 3.11 -0.55 51 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 2.62 -0.49 52 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 2.21 -0.43 52 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.89 -0.35 53 0 20 0
28JAN27 77.50 C 0.00 0.00 0.00 1.62 -0.26 54 0 20 0
28JAN27 80.00 C 0.00 0.00 0.00 1.36 - 54 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 36.39 -0.85 86 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 35.32 -0.98 78 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.32 -0.98 74 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.45 -0.90 76 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 32.38 -1.07 69 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.63 -0.82 75 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.63 -0.96 71 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.50 -1.00 64 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 28.65 -0.83 65 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 27.75 -0.96 65 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 26.80 -0.92 63 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 25.86 -0.90 61 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 24.77 -1.20 56 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 24.07 -1.03 59 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 23.18 -1.09 58 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 22.30 -1.12 57 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 21.36 -1.02 56 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 20.49 -1.04 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 19.68 -0.87 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 19.03 -0.92 56 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 18.14 -0.81 54 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 17.28 -1.00 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 16.54 -0.97 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 15.86 -0.78 53 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 15.16 -0.88 53 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 14.45 -0.85 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 13.72 -1.00 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 13.04 -1.12 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 12.39 -0.86 51 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 11.77 -0.87 51 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 10.42 -1.23 51 0 225 0
30MAR27 55.00 C 8.90 8.90 8.90 9.17 -0.93 51 800 584 -226
30MAR27 57.50 C 0.00 0.00 0.00 8.07 -0.87 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 7.10 -0.80 51 0 73 0
30MAR27 62.50 C 0.00 0.00 0.00 6.25 -0.74 52 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 5.50 -0.68 52 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 4.84 -0.63 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.28 -0.56 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.78 -0.50 53 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 3.35 -0.45 53 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 2.96 -0.49 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.63 - 54 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 36.69 -0.96 75 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 35.82 -0.89 75 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 34.90 -0.92 73 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 33.97 -0.82 71 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 33.03 -0.94 69 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 32.04 -0.95 66 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 31.18 -0.88 66 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 30.28 -0.86 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 29.31 -0.94 62 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 28.44 -0.88 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 27.61 -0.87 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 26.69 -0.92 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 25.85 -0.96 59 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 25.09 -0.91 59 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 24.26 -0.92 58 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 23.37 -0.94 57 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 22.66 -0.78 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 21.85 -0.81 56 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 21.13 -0.80 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 20.37 -0.84 55 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 19.61 -0.89 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.98 -0.76 55 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 18.04 -1.05 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 17.44 -0.97 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 16.79 -0.94 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 16.11 -0.92 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 15.49 -0.96 52 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 14.94 -0.90 52 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 14.38 -1.07 52 0 79 0
29JUN27 50.00 C 13.88 13.88 13.88 13.53 -1.09 51 2 94 0
29JUN27 52.50 C 11.87 11.87 11.87 12.40 -1.13 51 30 65 +30
29JUN27 55.00 C 11.34 11.34 11.34 11.25 -0.97 52 2 19 +2
29JUN27 57.50 C 0.00 0.00 0.00 10.21 -0.91 52 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 9.33 -0.85 52 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 8.50 -0.77 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 7.82 -0.63 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.00 -0.71 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.38 -0.66 53 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 5.82 -0.62 53 0 20 0
29JUN27 75.00 C 0.00 0.00 0.00 5.34 -0.57 54 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 4.86 -0.55 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 4.46 - 54 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 23.09 -0.90 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 22.39 -0.93 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 21.62 -0.96 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 20.98 -0.93 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 20.32 -0.96 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 19.68 -0.92 55 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 19.06 -0.95 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 18.44 -0.97 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 17.87 -0.89 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.31 -0.87 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.73 -1.07 54 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 16.19 -1.06 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 15.68 -1.17 54 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 14.20 -1.37 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 13.10 -0.97 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.09 -0.92 52 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 11.38 -0.67 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 10.34 -1.01 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.75 -0.80 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 9.04 -0.75 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.40 -0.71 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 7.80 -0.69 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 7.26 -0.66 55 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 6.77 -0.62 55 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 6.32 - 55 0 0 -
TOTAL CALL 3,282 37,766 +698
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 107 0
09OCT26 51.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 155 0
09OCT26 52.00 P 0.06 0.06 0.05 0.04 +0.02 66 14 207 +6
09OCT26 53.00 P 0.18 0.19 0.10 0.09 +0.04 64 620 103 -459
09OCT26 54.00 P 0.27 0.40 0.21 0.19 +0.09 62 133 294 +14
09OCT26 55.00 P 0.56 0.72 0.33 0.35 +0.14 59 197 233 +109
09OCT26 56.00 P 0.96 0.96 0.69 0.63 +0.23 56 94 61 +45
09OCT26 57.00 P 1.50 1.85 1.50 1.09 +0.40 55 46 122 -16
09OCT26 58.00 P 0.00 0.00 0.00 1.75 +0.63 57 0 15 0
09OCT26 59.00 P 0.00 0.00 0.00 2.54 +0.82 58 0 10 0
09OCT26 60.00 P 3.64 3.64 3.64 3.40 +0.95 57 15 15 0
09OCT26 61.00 P 0.00 0.00 0.00 4.36 +1.10 62 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 5.33 +1.13 65 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 6.31 +1.16 65 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 7.30 +1.18 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 8.30 +1.19 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 9.30 +1.20 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 10.30 +1.20 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 11.30 +1.20 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 12.30 +1.20 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 13.30 +1.20 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 14.30 +1.20 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 15.30 +1.20 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 16.30 +1.20 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 17.30 +1.20 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 18.30 +1.20 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 19.30 +1.20 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 45.00 P 0.03 0.03 0.03 0.01 0.00 59 15 15 +15
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 46.00 P 0.04 0.04 0.04 0.01 0.00 54 8 8 +8
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
16OCT26 49.50 P 0.14 0.14 0.13 0.08 +0.03 51 12 32 +12
16OCT26 50.00 P 0.00 0.00 0.00 0.11 +0.05 51 0 20 0
16OCT26 51.00 P 0.00 0.00 0.00 0.19 +0.08 51 0 5 0
16OCT26 52.00 P 0.50 0.50 0.49 0.31 +0.12 51 52 67 +52
16OCT26 53.00 P 0.74 0.74 0.50 0.48 +0.16 50 40 62 +40
16OCT26 54.00 P 1.05 1.05 0.82 0.70 +0.22 50 56 68 +29
16OCT26 55.00 P 1.20 1.46 1.00 1.03 +0.34 50 71 54 +54
16OCT26 56.00 P 1.93 1.93 1.93 1.38 +0.39 48 15 30 +15
16OCT26 57.00 P 2.30 2.30 2.15 1.89 +0.51 49 2 77 -1
16OCT26 58.00 P 0.00 0.00 0.00 2.48 +0.61 49 0 3 0
16OCT26 59.00 P 0.00 0.00 0.00 3.17 +0.72 50 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 3.90 +0.80 49 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 4.73 +0.87 50 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 5.59 +0.94 51 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 6.49 +1.00 51 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 7.42 +1.05 52 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 8.37 +1.09 52 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 9.34 +1.12 52 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 10.32 +1.15 53 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 11.31 +1.17 54 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 12.30 +1.18 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 13.30 +1.19 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 14.35 +1.25 74 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 15.30 +1.20 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 16.30 +1.20 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 17.30 +1.20 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 18.30 +1.20 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
16OCT26 77.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
16OCT26 78.00 P 0.00 0.00 0.00 21.30 - 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 0.02 0.02 0.02 0.01 0.00 91 1 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 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 78 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 806 0
29OCT26 39.00 P 0.05 0.05 0.05 0.01 0.00 59 10 440 -10
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 0.00 52 0 719 0
29OCT26 43.00 P 0.12 0.12 0.12 0.04 +0.01 53 2 421 0
29OCT26 44.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 513 0
29OCT26 45.00 P 0.14 0.14 0.14 0.08 +0.02 51 10 806 0
29OCT26 46.00 P 0.00 0.00 0.00 0.13 +0.04 51 0 224 0
29OCT26 47.00 P 0.25 0.25 0.25 0.19 +0.05 51 1 202 -1
29OCT26 48.00 P 0.33 0.33 0.33 0.27 +0.06 50 40 672 +40
29OCT26 49.00 P 0.43 0.46 0.40 0.38 +0.09 50 55 708 +10
29OCT26 50.00 P 0.71 0.71 0.51 0.52 +0.11 50 580 661 -482
29OCT26 52.50 P 1.20 1.25 1.00 1.01 +0.20 48 41 1,534 +32
29OCT26 55.00 P 2.27 2.27 2.00 1.84 +0.30 48 15 27 +10
29OCT26 57.50 P 0.00 0.00 0.00 3.09 +0.53 48 0 517 0
29OCT26 60.00 P 0.00 0.00 0.00 4.69 +0.65 49 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 6.62 +0.87 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.76 +0.92 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.07 +1.08 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.44 +1.15 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.83 +1.11 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.35 +1.20 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.85 +1.23 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.31 - 65 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 270 0
27NOV26 40.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 85 0
27NOV26 42.00 P 0.39 0.39 0.39 0.24 +0.06 52 6 63 -6
27NOV26 43.00 P 0.00 0.00 0.00 0.32 +0.08 52 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 0.42 +0.10 52 0 137 0
27NOV26 45.00 P 0.68 0.68 0.66 0.53 +0.11 51 35 176 +20
27NOV26 46.00 P 0.78 0.79 0.76 0.68 +0.14 51 30 111 0
27NOV26 47.00 P 0.90 0.90 0.90 0.84 +0.15 51 28 204 +18
27NOV26 48.00 P 1.21 1.21 1.07 1.04 +0.18 51 32 492 +32
27NOV26 49.00 P 1.47 1.47 1.37 1.25 +0.18 51 2 178 0
27NOV26 50.00 P 1.58 1.76 1.58 1.47 +0.17 50 25 445 +24
27NOV26 52.50 P 0.00 0.00 0.00 2.19 +0.22 49 0 228 0
27NOV26 55.00 P 3.61 3.61 3.36 3.24 +0.34 49 8 62 +2
27NOV26 57.50 P 0.00 0.00 0.00 4.54 +0.46 49 0 214 0
27NOV26 60.00 P 6.20 6.20 6.20 6.08 +0.57 50 3 148 +3
27NOV26 62.50 P 0.00 0.00 0.00 7.83 +0.71 50 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.76 +0.78 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.86 +0.89 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.04 +0.97 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.24 +0.93 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.57 +0.98 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.96 +1.04 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.39 - 54 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 51 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 0.00 50 0 349 0
30DEC26 35.00 P 0.24 0.24 0.24 0.08 0.00 50 11 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 0.00 49 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 1,208 0
30DEC26 38.00 P 0.36 0.36 0.36 0.21 +0.01 50 4 1,186 +4
30DEC26 39.00 P 0.00 0.00 0.00 0.27 +0.02 50 0 187 0
30DEC26 40.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 2,111 0
30DEC26 41.00 P 0.60 0.60 0.60 0.44 +0.03 50 4 108 +4
30DEC26 42.00 P 0.73 0.73 0.72 0.56 +0.04 50 22 847 +20
30DEC26 43.00 P 0.00 0.00 0.00 0.69 +0.05 50 0 419 0
30DEC26 44.00 P 1.10 1.10 1.02 0.85 +0.06 50 18 91 +9
30DEC26 45.00 P 0.00 0.00 0.00 1.03 +0.08 50 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 1.24 +0.10 50 0 512 0
30DEC26 47.00 P 1.70 1.70 1.57 1.46 +0.10 50 16 108 +16
30DEC26 48.00 P 1.81 1.81 1.72 1.71 +0.11 49 40 185 +25
30DEC26 49.00 P 0.00 0.00 0.00 1.98 +0.15 49 0 200 0
30DEC26 50.00 P 2.40 2.40 2.40 2.27 +0.17 49 18 231 +18
30DEC26 52.50 P 3.32 3.32 3.32 3.15 +0.23 49 30 270 0
30DEC26 55.00 P 4.30 4.30 4.22 4.26 +0.31 49 26 179 +11
30DEC26 57.50 P 0.00 0.00 0.00 5.59 +0.42 49 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 7.11 +0.48 49 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 8.87 +0.65 50 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 10.72 +0.72 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.69 +0.80 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.76 +0.87 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.87 +0.84 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.10 +0.91 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.38 +0.94 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.72 - 53 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.95 +0.09 50 0 20 0
28JAN27 43.00 P 0.00 0.00 0.00 1.12 +0.10 50 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 1.34 +0.13 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 1.55 +0.12 50 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 1.81 +0.16 50 0 31 0
28JAN27 47.00 P 0.00 0.00 0.00 2.08 +0.15 50 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 2.35 +0.13 50 0 4 0
28JAN27 49.00 P 0.00 0.00 0.00 2.65 +0.15 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.99 +0.16 50 0 34 0
28JAN27 52.50 P 0.00 0.00 0.00 3.95 +0.23 49 0 66 0
28JAN27 55.00 P 5.43 5.43 5.43 5.11 +0.31 49 15 159 +15
28JAN27 57.50 P 6.83 6.83 6.83 6.46 +0.40 50 15 93 +15
28JAN27 60.00 P 0.00 0.00 0.00 7.97 +0.48 50 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 9.69 +0.61 51 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 11.47 +0.66 51 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 13.41 +0.74 52 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 15.42 +0.81 52 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 17.47 +0.86 52 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 19.63 +0.91 53 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 21.85 +0.98 53 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 24.12 - 53 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 0.00 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 0.00 51 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 0.00 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 259 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 +0.02 51 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.39 +0.03 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.48 +0.04 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.58 +0.05 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 0.71 +0.05 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 0.83 +0.05 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 +0.07 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.17 +0.07 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.36 +0.13 51 0 72 0
30MAR27 41.00 P 1.80 1.80 1.80 1.58 +0.10 51 15 17 0
30MAR27 42.00 P 0.00 0.00 0.00 1.81 +0.10 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.06 +0.13 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 2.35 +0.15 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 2.63 +0.13 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 2.95 +0.16 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.26 +0.16 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 3.59 +0.17 51 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 3.95 +0.18 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 4.33 +0.21 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 5.40 +0.26 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 6.62 +0.32 50 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 7.99 +0.39 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 9.51 +0.47 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.11 +0.50 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.93 +0.59 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.78 +0.65 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.70 +0.70 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.65 +0.69 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.76 +0.75 53 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.86 +0.79 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.03 - 54 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.10 0.00 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.35 +0.02 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.44 +0.03 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.53 +0.02 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.64 +0.04 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 0.77 +0.04 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 0.90 +0.04 52 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.06 +0.06 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.24 +0.06 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.42 +0.06 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.63 +0.09 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 1.87 +0.09 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.10 +0.08 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.35 +0.09 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 2.66 +0.13 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.96 +0.12 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.27 +0.13 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 3.60 +0.15 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.93 +0.16 52 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 4.24 +0.13 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 4.61 +0.15 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 5.09 +0.25 52 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 5.45 +0.22 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 5.89 +0.25 51 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 7.04 +0.29 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 8.32 +0.33 51 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 9.73 +0.39 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 11.25 +0.44 51 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 12.87 +0.50 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 14.52 +0.48 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.40 +0.62 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.26 +0.65 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.19 +0.60 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.19 +0.71 53 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 24.20 +0.69 53 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.22 - 53 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 2.85 +0.09 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.12 +0.08 53 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 3.42 +0.11 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 3.72 +0.12 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.02 +0.10 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.29 +0.06 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.62 +0.13 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.02 +0.17 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 5.40 +0.18 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.81 +0.21 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 6.27 +0.24 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 6.75 +0.28 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.21 +0.27 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 8.43 +0.29 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 9.76 +0.34 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 11.19 +0.38 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.75 +0.46 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.32 +0.44 52 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 16.02 +0.40 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.83 +0.44 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.67 +0.61 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.56 +0.33 53 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 23.56 +0.66 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.42 +0.60 53 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.49 - 54 0 0 -
TOTAL PUT 2,548 44,702 -248
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.575
29OCT26 3.90 C 0.000 0.000 0.000 2.676 +0.025 134 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.576 +0.025 128 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.476 +0.025 122 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.376 +0.025 117 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.276 +0.025 111 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.176 +0.025 106 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.076 +0.025 101 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.976 +0.025 96 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.876 +0.025 91 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.776 +0.025 86 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.676 +0.025 81 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.576 +0.025 76 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.326 +0.025 63 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.076 +0.025 50 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.826 +0.024 0 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.576 +0.024 0 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.326 +0.018 0 0 171 0
29OCT26 6.50 C 0.124 0.124 0.124 0.122 -0.005 22 11 350 0
29OCT26 6.75 C 0.050 0.052 0.049 0.038 -0.012 22 38 337 -35
29OCT26 7.00 C 0.000 0.000 0.000 0.009 -0.008 21 0 183 0
29OCT26 7.25 C 0.000 0.000 0.000 0.002 -0.003 22 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 39 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 54 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 61 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.476 +0.025 93 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.376 +0.025 89 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.276 +0.025 85 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.176 +0.025 81 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.076 +0.025 77 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.976 +0.025 74 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.876 +0.025 70 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.776 +0.025 66 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.676 +0.025 63 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.576 +0.025 59 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.326 +0.025 51 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.076 +0.025 42 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.826 +0.024 34 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.576 +0.022 26 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.363 +0.017 25 0 214 0
27NOV26 6.50 C 0.220 0.220 0.220 0.221 +0.009 25 5 249 +5
27NOV26 6.75 C 0.000 0.000 0.000 0.127 +0.005 25 0 158 0
27NOV26 7.00 C 0.070 0.070 0.070 0.069 +0.003 25 7 58 +7
27NOV26 7.25 C 0.000 0.000 0.000 0.032 -0.003 24 0 30 0
27NOV26 7.50 C 0.018 0.018 0.018 0.015 -0.001 25 10 30 +10
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 0.001 -0.001 25 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 2.676 +0.025 81 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.576 +0.025 77 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.476 +0.025 74 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.376 +0.025 71 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.276 +0.025 68 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.176 +0.025 65 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.076 +0.025 62 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.976 +0.025 58 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.876 +0.025 55 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.776 +0.025 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.676 +0.025 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.576 +0.025 47 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.326 +0.025 40 0 110 0
30DEC26 5.50 C 1.077 1.077 1.077 1.108 +0.057 41 7 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.826 +0.024 27 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.593 +0.007 24 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.436 +0.020 25 0 214 0
30DEC26 6.50 C 0.297 0.297 0.297 0.295 +0.006 24 30 159 0
30DEC26 6.75 C 0.193 0.203 0.190 0.199 +0.008 25 27 228 +16
30DEC26 7.00 C 0.000 0.000 0.000 0.125 +0.005 25 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.076 +0.002 25 0 104 0
30DEC26 7.50 C 0.000 0.000 0.000 0.044 -0.002 24 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 -0.002 24 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 -0.001 24 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.007 -0.001 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 2.176 +0.025 57 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.076 +0.025 54 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.976 +0.025 51 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.876 +0.025 49 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.776 +0.025 46 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.676 +0.025 44 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.576 +0.025 41 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.326 +0.025 35 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.108 +0.057 35 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.843 +0.028 27 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.651 +0.020 26 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 0.495 +0.014 26 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 0.362 +0.012 25 0 1 0
28JAN27 6.75 C 0.000 0.000 0.000 0.260 +0.011 25 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.180 +0.010 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.122 +0.006 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.080 +0.001 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.051 0.000 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.031 -0.001 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.019 0.000 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.011 -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 0.002 -0.001 25 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 2.676 +0.025 55 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.576 +0.025 52 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.476 +0.025 50 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.376 +0.025 48 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.276 +0.025 45 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.176 +0.025 43 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.076 +0.025 41 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.976 +0.025 39 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.876 +0.025 37 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.776 +0.025 35 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.676 +0.025 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.576 +0.025 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.328 +0.027 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.108 +0.026 26 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.910 +0.002 25 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.756 +0.021 26 0 283 0
30MAR27 6.25 C 0.590 0.595 0.590 0.605 +0.017 26 2 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.475 +0.015 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.367 +0.012 26 0 226 0
30MAR27 7.00 C 0.270 0.273 0.270 0.278 +0.007 25 12 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.208 +0.006 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.152 +0.003 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.110 +0.002 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.078 +0.001 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.055 +0.001 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 +0.001 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.026 0.000 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.018 0.000 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 0.000 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.676 +0.025 42 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.576 +0.025 40 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.476 +0.025 38 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.376 +0.025 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.276 +0.025 34 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.176 +0.025 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.076 +0.025 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.976 +0.025 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.886 +0.035 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.796 +0.038 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.717 +0.059 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.621 +0.037 27 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.409 +0.044 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.216 +0.051 26 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.033 +0.021 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.875 +0.022 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.723 +0.032 25 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.616 +0.043 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.488 +0.012 25 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.396 +0.012 25 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.319 +0.008 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.256 +0.007 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.207 +0.008 26 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.162 +0.005 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.128 +0.004 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.099 +0.001 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.075 +0.001 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.058 0.000 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.044 0.000 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.033 0.000 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.026 +0.001 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.284 +0.023 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.177 +0.006 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.086 +0.004 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.996 +0.038 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.908 +0.038 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.822 +0.034 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.737 +0.049 23 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.653 +0.035 23 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.450 +0.029 23 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.263 +0.018 23 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.132 +0.016 25 0 0 0
29SEP27 6.00 C 0.928 0.928 0.928 0.950 +0.013 24 7 7 +7
29SEP27 6.25 C 0.000 0.000 0.000 0.816 +0.011 24 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.696 +0.010 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.588 +0.008 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.498 +0.008 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.417 +0.005 25 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.345 +0.004 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.289 +0.004 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.239 +0.004 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.198 +0.005 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.166 +0.007 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.138 +0.006 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.114 +0.003 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.091 +0.001 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.075 +0.001 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.059 0.000 26 0 0 0
TOTAL CALL 156 8,977 +10
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 281 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.003 -0.004 23 0 235 0
29OCT26 6.00 P 0.000 0.000 0.000 0.015 -0.016 21 0 282 0
29OCT26 6.25 P 0.077 0.077 0.077 0.064 -0.032 22 35 367 +35
29OCT26 6.50 P 0.229 0.229 0.213 0.167 -0.052 20 30 322 0
29OCT26 6.75 P 0.000 0.000 0.000 0.341 -0.037 19 0 211 0
29OCT26 7.00 P 0.000 0.000 0.000 0.577 -0.031 21 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.824 -0.025 23 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.074 -0.054 29 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.322 -0.066 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.572 -0.072 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.827 -0.067 51 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.078 -0.067 58 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.328 -0.066 63 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.576 -0.069 64 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.829 -0.065 73 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.075 -0.070 70 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.325 -0.069 75 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 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 0.000 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.003 -0.001 25 0 90 0
27NOV26 5.50 P 0.020 0.020 0.020 0.011 -0.002 25 4 76 +4
27NOV26 5.75 P 0.042 0.042 0.042 0.031 -0.007 25 1 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.075 -0.012 25 0 178 0
27NOV26 6.25 P 0.000 0.000 0.000 0.154 -0.017 25 0 263 0
27NOV26 6.50 P 0.000 0.000 0.000 0.266 -0.023 24 0 292 0
27NOV26 6.75 P 0.000 0.000 0.000 0.421 -0.028 24 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.604 -0.040 22 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.839 -0.025 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.076 -0.052 24 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.331 -0.058 31 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.580 -0.064 35 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.829 -0.065 38 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.080 -0.065 43 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.330 -0.064 46 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.578 -0.067 48 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.829 -0.065 52 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.078 -0.067 55 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.328 -0.066 58 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 0.000 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 0.000 25 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.012 -0.002 25 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.029 -0.006 25 0 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.063 -0.010 25 0 418 0
30DEC26 6.00 P 0.120 0.120 0.120 0.116 -0.021 24 2 259 0
30DEC26 6.25 P 0.000 0.000 0.000 0.199 -0.029 24 0 234 0
30DEC26 6.50 P 0.000 0.000 0.000 0.323 -0.025 24 0 150 0
30DEC26 6.75 P 0.000 0.000 0.000 0.474 -0.028 24 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.654 -0.030 24 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.862 -0.048 24 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.088 -0.040 24 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.333 -0.058 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.582 -0.062 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.829 -0.065 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.080 -0.065 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.330 -0.064 39 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.579 -0.066 41 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.830 -0.064 44 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.079 -0.066 46 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.330 -0.064 49 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
28JAN27 4.70 P 0.009 0.009 0.009 0.003 -0.001 25 25 25 +25
28JAN27 4.80 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.007 -0.002 25 0 0 0
28JAN27 5.00 P 0.018 0.018 0.018 0.010 -0.002 25 15 15 +15
28JAN27 5.25 P 0.000 0.000 0.000 0.024 -0.004 25 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.052 -0.005 25 0 0 0
28JAN27 5.75 P 0.104 0.104 0.101 0.096 -0.009 25 60 60 +60
28JAN27 6.00 P 0.000 0.000 0.000 0.162 -0.015 25 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.250 -0.022 25 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.370 -0.022 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.516 -0.028 24 0 0 0
28JAN27 7.00 P 0.711 0.711 0.711 0.690 -0.028 24 30 30 +30
28JAN27 7.25 P 0.000 0.000 0.000 0.891 -0.024 25 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.106 -0.058 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.340 -0.057 26 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.582 -0.062 27 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.829 -0.065 29 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.080 -0.065 32 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.330 -0.064 35 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.579 -0.066 37 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.830 -0.064 40 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 3.079 -0.066 42 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.330 -0.064 44 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 0.001 -0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 -0.001 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.001 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 -0.001 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 -0.002 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.022 -0.002 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 -0.003 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.055 -0.005 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.096 -0.006 25 0 79 0
30MAR27 5.75 P 0.162 0.164 0.157 0.153 -0.008 25 27 74 +25
30MAR27 6.00 P 0.000 0.000 0.000 0.223 -0.019 25 0 77 0
30MAR27 6.25 P 0.000 0.000 0.000 0.319 -0.020 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.439 -0.021 24 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.582 -0.025 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.747 -0.028 24 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.942 -0.022 25 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.144 -0.058 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.366 -0.055 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.594 -0.057 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.833 -0.061 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.080 -0.065 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.330 -0.064 30 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.579 -0.066 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.830 -0.064 35 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.079 -0.066 36 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.330 -0.064 39 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.004 0.000 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 0.000 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 0.000 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 -0.001 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 -0.001 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.016 -0.001 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 -0.002 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.027 -0.002 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.034 -0.002 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.043 -0.003 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.053 -0.003 26 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.065 -0.005 25 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.105 -0.006 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.159 -0.008 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.230 -0.009 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.315 -0.016 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.415 -0.020 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.540 -0.019 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.679 -0.024 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.839 -0.036 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.021 -0.032 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.211 -0.034 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.413 -0.038 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.629 -0.051 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.851 -0.057 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.089 -0.056 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.330 -0.064 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.579 -0.066 28 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.830 -0.064 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.079 -0.066 32 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.330 -0.064 34 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.026 -0.002 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.033 -0.002 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.040 -0.003 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.050 -0.003 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.060 -0.004 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.074 -0.004 26 0 0 0
29SEP27 4.90 P 0.106 0.106 0.106 0.088 -0.004 26 7 7 +7
29SEP27 5.00 P 0.000 0.000 0.000 0.103 -0.006 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.152 -0.007 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.215 -0.009 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.294 -0.010 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.390 -0.011 26 0 32 0
29SEP27 6.25 P 0.000 0.000 0.000 0.502 -0.013 26 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.629 -0.016 26 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.772 -0.017 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.933 -0.018 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.107 -0.021 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.294 -0.021 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.489 -0.029 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.690 -0.041 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.899 -0.053 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.118 -0.054 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.347 -0.056 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.584 -0.061 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.830 -0.064 28 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.079 -0.066 29 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.330 -0.064 31 0 0 0
TOTAL PUT 236 9,739 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.985
29OCT26 3.60 C 0.000 0.000 0.000 2.393 -0.029 77 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.293 -0.030 71 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.194 -0.029 73 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.093 -0.030 60 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.993 -0.030 53 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.892 -0.031 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.794 -0.030 54 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.695 -0.029 55 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.594 -0.030 44 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.494 -0.030 39 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.395 -0.029 42 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.295 -0.030 38 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.196 -0.029 38 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.095 -0.030 30 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.995 -0.030 26 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.749 -0.027 27 0 4,127 0
29OCT26 5.50 C 0.000 0.000 0.000 0.502 -0.016 21 0 2,370 0
29OCT26 5.75 C 0.000 0.000 0.000 0.277 -0.022 19 0 4,579 0
29OCT26 6.00 C 0.116 0.116 0.116 0.115 -0.021 19 22 4,535 +22
29OCT26 6.25 C 0.035 0.036 0.035 0.034 -0.011 20 8 7,857 0
29OCT26 6.50 C 0.012 0.012 0.012 0.008 -0.003 20 800 3,633 -339
29OCT26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 2,012 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.101 -0.032 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.002 -0.031 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.902 -0.032 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.802 -0.032 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.703 -0.032 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.604 -0.031 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.504 -0.032 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.405 -0.031 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.305 -0.032 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.206 -0.031 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.108 -0.030 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.009 -0.030 21 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.765 -0.011 20 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.532 -0.017 19 0 1,614 0
27NOV26 5.75 C 0.332 0.336 0.332 0.329 -0.026 19 20 5,289 0
27NOV26 6.00 C 0.000 0.000 0.000 0.183 -0.022 19 0 1,881 0
27NOV26 6.25 C 0.091 0.091 0.084 0.089 -0.015 20 40 3,724 +20
27NOV26 6.50 C 0.000 0.000 0.000 0.037 -0.009 20 0 11,060 0
27NOV26 6.75 C 0.000 0.000 0.000 0.014 -0.005 20 0 1,859 0
27NOV26 7.00 C 0.000 0.000 0.000 0.005 -0.002 20 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 23 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 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 34 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 39 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.902 -0.029 63 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.803 -0.028 62 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.703 -0.029 58 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.604 -0.028 57 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.504 -0.029 53 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.405 -0.028 51 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.306 -0.028 50 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.206 -0.028 46 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.106 -0.029 43 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.007 -0.028 42 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.908 -0.028 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.809 -0.027 39 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.710 -0.027 37 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.610 -0.027 34 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.507 -0.031 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.411 -0.027 30 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.308 -0.031 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.214 -0.025 28 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.110 -0.028 20 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.016 -0.023 24 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.781 -0.007 23 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.545 -0.014 20 0 8,846 0
30DEC26 5.75 C 0.000 0.000 0.000 0.352 -0.013 20 0 2,078 0
30DEC26 6.00 C 0.219 0.219 0.215 0.204 -0.015 19 33 5,093 -9
30DEC26 6.25 C 0.000 0.000 0.000 0.108 -0.013 19 0 2,341 0
30DEC26 6.50 C 0.000 0.000 0.000 0.051 -0.008 19 0 2,617 0
30DEC26 6.75 C 0.033 0.033 0.033 0.022 -0.005 19 60 1,480 +60
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.002 19 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.810 -0.026 37 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.710 -0.027 34 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.611 -0.026 33 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.512 -0.026 31 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.412 -0.026 29 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.314 -0.025 28 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.216 -0.024 27 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.110 -0.031 19 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.016 -0.023 22 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.781 -0.007 22 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.574 -0.002 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.377 -0.017 20 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.242 -0.013 20 0 1,733 0
28JAN27 6.25 C 0.000 0.000 0.000 0.143 -0.014 20 0 703 0
28JAN27 6.50 C 0.000 0.000 0.000 0.080 -0.007 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.043 -0.007 20 0 1,050 0
28JAN27 7.00 C 0.028 0.028 0.028 0.021 -0.005 20 800 800 +800
28JAN27 7.25 C 0.000 0.000 0.000 0.010 -0.003 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 1 0
28JAN27 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.704 -0.028 48 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.604 -0.028 45 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.505 -0.028 44 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.405 -0.028 41 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.306 -0.028 40 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.207 -0.027 38 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.108 -0.027 37 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.008 -0.027 34 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.908 -0.028 32 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 1.810 -0.026 32 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.711 -0.026 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.611 -0.026 28 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.518 -0.020 30 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.414 -0.024 26 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.317 -0.022 25 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.221 -0.019 25 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.126 -0.015 24 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.026 -0.013 22 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.804 +0.001 21 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.606 -0.013 21 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.444 -0.012 21 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.313 -0.011 21 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.214 -0.009 20 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.141 -0.009 20 0 7,012 0
30MAR27 6.75 C 0.000 0.000 0.000 0.090 -0.007 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.056 -0.005 20 0 1,013 0
30MAR27 7.25 C 0.000 0.000 0.000 0.034 -0.003 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.020 -0.002 20 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 0.000 21 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 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.405 -0.028 34 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.306 -0.028 33 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.207 -0.027 32 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.108 -0.027 30 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.008 -0.027 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.909 -0.027 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.810 -0.026 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.712 -0.025 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.615 -0.022 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.519 -0.019 24 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.426 -0.012 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.337 -0.002 24 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.248 0.000 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.162 -0.005 23 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.045 -0.038 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.844 -0.033 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.658 -0.010 19 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.537 -0.002 21 0 546 0
29JUN27 6.00 C 0.424 0.424 0.424 0.407 -0.010 20 30 7,519 +27
29JUN27 6.25 C 0.000 0.000 0.000 0.304 -0.011 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.222 -0.008 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.159 -0.005 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.112 -0.004 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.077 -0.003 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.052 -0.002 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.035 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.023 -0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.015 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.010 0.000 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.006 -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 2.008 -0.027 24 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.910 -0.026 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.812 -0.025 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.719 -0.018 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.627 -0.010 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.536 -0.002 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.446 +0.001 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.358 +0.001 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.272 +0.003 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.187 +0.002 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.105 +0.002 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.921 +0.008 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.734 -0.017 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.594 -0.014 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.474 -0.011 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.373 -0.008 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.289 -0.007 20 0 5,812 0
29SEP27 6.75 C 0.000 0.000 0.000 0.222 -0.004 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.168 -0.003 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.127 -0.003 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.098 -0.001 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.071 -0.002 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.052 -0.001 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.038 0.000 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.027 0.000 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.019 0.000 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.014 0.000 20 0 0 0
TOTAL CALL 1,813 191,738 +581
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 70 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 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 49 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 0.000 0.000 0.000 0.001 0.000 23 0 2,399 0
29OCT26 5.50 P 0.014 0.014 0.013 0.006 0.000 21 850 4,680 -800
29OCT26 5.75 P 0.037 0.037 0.035 0.034 +0.002 20 103 17,173 +40
29OCT26 6.00 P 0.000 0.000 0.000 0.119 +0.002 19 0 2,155 0
29OCT26 6.25 P 0.000 0.000 0.000 0.292 +0.013 20 0 1,896 0
29OCT26 6.50 P 0.000 0.000 0.000 0.516 +0.012 19 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.765 +0.008 0 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 1.015 +0.012 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.265 -0.002 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.515 -0.002 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.765 -0.002 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.015 -0.002 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.265 -0.002 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.515 -0.002 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.765 -0.002 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.015 +0.005 0 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 0.000 22 0 992 0
27NOV26 5.00 P 0.008 0.008 0.007 0.002 0.000 22 165 1,107 +165
27NOV26 5.25 P 0.000 0.000 0.000 0.007 0.000 20 0 2,209 0
27NOV26 5.50 P 0.039 0.039 0.036 0.028 +0.001 20 740 14,430 +373
27NOV26 5.75 P 0.091 0.091 0.091 0.081 +0.003 20 180 2,745 +100
27NOV26 6.00 P 0.000 0.000 0.000 0.184 +0.008 21 0 2,946 0
27NOV26 6.25 P 0.343 0.350 0.340 0.343 +0.015 21 424 4,303 +386
27NOV26 6.50 P 0.000 0.000 0.000 0.550 +0.023 23 0 214 0
27NOV26 6.75 P 0.000 0.000 0.000 0.766 +0.005 20 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.015 0.000 0 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.276 +0.004 34 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.524 -0.005 38 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.772 -0.008 41 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.021 -0.007 45 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.270 -0.007 48 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.519 -0.006 51 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.768 -0.008 53 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.017 -0.006 56 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 44 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 0.000 20 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 19 0 972 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 0.000 19 0 3,703 0
30DEC26 5.25 P 0.041 0.044 0.040 0.029 0.000 19 200 5,920 +120
30DEC26 5.50 P 0.000 0.000 0.000 0.076 +0.002 19 0 10,254 0
30DEC26 5.75 P 0.158 0.158 0.153 0.156 0.000 19 84 6,222 0
30DEC26 6.00 P 0.279 0.279 0.272 0.283 +0.003 19 80 5,143 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.448 +0.010 18 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.660 +0.004 19 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.886 +0.013 19 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.125 +0.008 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.356 -0.004 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.602 -0.004 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.849 -0.004 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.097 -0.004 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.345 -0.005 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.594 -0.005 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.843 -0.004 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.091 -0.005 0 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 0.000 20 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
28JAN27 4.60 P 0.000 0.000 0.000 0.003 0.000 20 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.005 0.000 20 0 202 0
28JAN27 4.80 P 0.021 0.021 0.021 0.008 0.000 20 20 170 +20
28JAN27 4.90 P 0.000 0.000 0.000 0.013 0.000 20 0 83 0
28JAN27 5.00 P 0.000 0.000 0.000 0.020 +0.001 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.050 +0.001 20 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.108 +0.004 20 0 835 0
28JAN27 5.75 P 0.000 0.000 0.000 0.193 0.000 20 0 800 0
28JAN27 6.00 P 0.000 0.000 0.000 0.315 +0.002 19 0 1,000 0
28JAN27 6.25 P 0.000 0.000 0.000 0.475 +0.005 19 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.662 -0.015 17 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.900 +0.004 20 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.127 -0.002 18 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.365 -0.004 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.610 -0.004 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.856 -0.004 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 2.104 -0.004 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.352 -0.004 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.601 -0.004 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.849 -0.004 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 3.098 -0.004 0 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 25 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 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 0.000 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 +0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.016 +0.001 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.023 +0.002 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.032 +0.002 20 0 2,474 0
30MAR27 5.00 P 0.000 0.000 0.000 0.044 +0.003 20 0 2,580 0
30MAR27 5.25 P 0.000 0.000 0.000 0.087 +0.005 20 0 4,778 0
30MAR27 5.50 P 0.000 0.000 0.000 0.153 +0.004 20 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.243 +0.005 20 0 2,995 0
30MAR27 6.00 P 0.000 0.000 0.000 0.364 +0.006 19 0 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.518 +0.008 19 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.703 -0.008 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.925 +0.014 20 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 1.147 +0.005 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.372 -0.004 17 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.612 -0.005 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.857 -0.006 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.104 -0.004 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.352 -0.006 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.601 -0.004 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.849 -0.004 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.098 -0.006 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 +0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 +0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.010 +0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.014 +0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.019 +0.002 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.026 +0.003 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.035 +0.003 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.046 +0.004 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.059 +0.005 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.076 +0.006 20 0 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.130 +0.008 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.204 +0.009 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.298 +0.004 20 0 142 0
29JUN27 6.00 P 0.000 0.000 0.000 0.419 +0.006 19 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.569 +0.007 19 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.746 -0.004 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.952 +0.003 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.157 -0.005 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.383 +0.001 18 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.619 +0.002 17 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.861 -0.004 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.105 -0.005 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.353 -0.005 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.601 -0.004 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.849 -0.004 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.098 -0.006 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.008 +0.001 20 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.015 +0.001 20 0 29 0
29SEP27 4.30 P 0.000 0.000 0.000 0.021 +0.003 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.027 +0.003 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.036 +0.004 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.046 +0.005 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.058 +0.005 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.073 +0.007 20 0 110 0
29SEP27 4.90 P 0.000 0.000 0.000 0.090 +0.007 20 0 122 0
29SEP27 5.00 P 0.133 0.133 0.133 0.109 +0.008 20 10 390 +10
29SEP27 5.25 P 0.000 0.000 0.000 0.173 +0.012 20 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.257 +0.014 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.363 +0.017 20 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.493 +0.021 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.645 +0.023 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.819 +0.025 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 1.010 +0.024 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.209 +0.013 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.420 -0.001 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.641 -0.005 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.873 -0.004 19 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.112 -0.004 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.356 -0.004 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.602 -0.004 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.850 -0.004 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.098 -0.006 0 0 0 0
TOTAL PUT 2,856 215,811 +444
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.630
29OCT26 4.90 C 0.000 0.000 0.000 4.740 -0.020 89 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.640 -0.020 83 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.390 -0.021 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.141 -0.020 72 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.891 -0.021 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.642 -0.020 62 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.392 -0.021 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.143 -0.020 52 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.893 -0.021 0 0 1,200 0
29OCT26 7.00 C 0.000 0.000 0.000 2.644 -0.020 43 0 1,400 0
29OCT26 7.25 C 0.000 0.000 0.000 2.394 -0.021 0 0 1,080 0
29OCT26 7.50 C 0.000 0.000 0.000 2.145 -0.020 35 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.895 -0.021 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.646 -0.020 26 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.396 -0.021 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.148 -0.021 21 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 0.902 -0.023 20 0 5,049 0
29OCT26 9.00 C 0.659 0.659 0.659 0.667 -0.003 20 25 2,057 0
29OCT26 9.25 C 0.443 0.443 0.443 0.455 -0.016 21 25 1,512 0
29OCT26 9.50 C 0.285 0.285 0.285 0.275 -0.020 20 22 4,093 0
29OCT26 9.75 C 0.147 0.154 0.138 0.147 -0.021 20 309 6,585 +102
29OCT26 10.00 C 0.064 0.070 0.064 0.073 -0.013 20 60 13,463 +60
29OCT26 10.50 C 0.010 0.010 0.010 0.011 -0.005 21 30 6,220 +10
29OCT26 11.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.891 -0.035 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.642 -0.020 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.392 -0.037 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.143 -0.020 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.893 -0.038 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.644 -0.020 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.394 -0.021 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.145 -0.020 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.896 -0.041 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.669 -0.021 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.426 -0.021 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.189 -0.022 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 0.963 -0.022 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.755 -0.022 22 0 695 0
27NOV26 9.25 C 0.551 0.555 0.530 0.553 -0.021 21 37 3,938 +7
27NOV26 9.50 C 0.387 0.387 0.383 0.402 -0.019 21 32 5,061 +30
27NOV26 9.75 C 0.258 0.258 0.258 0.279 -0.017 21 2 1,074 +2
27NOV26 10.00 C 0.164 0.175 0.164 0.186 -0.014 22 23 3,544 -10
27NOV26 10.50 C 0.062 0.064 0.062 0.072 -0.008 22 3 3,173 -1
27NOV26 11.00 C 0.000 0.000 0.000 0.023 -0.005 22 0 1,806 0
27NOV26 11.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 40 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 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 4.837 -0.038 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.740 -0.035 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.640 -0.036 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.390 -0.037 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.141 -0.037 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.893 -0.036 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.642 -0.039 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.392 -0.040 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.143 -0.040 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.893 -0.042 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.644 -0.042 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.394 -0.043 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.145 -0.044 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.897 -0.044 0 0 1,774 0
30DEC26 8.00 C 1.656 1.681 1.656 1.686 -0.004 26 90 36,975 +60
30DEC26 8.25 C 0.000 0.000 0.000 1.430 -0.023 21 1 1,192 -1
30DEC26 8.50 C 0.000 0.000 0.000 1.195 -0.022 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.972 -0.023 21 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.767 -0.024 21 0 960 0
30DEC26 9.25 C 0.000 0.000 0.000 0.588 -0.016 21 0 3,002 0
30DEC26 9.50 C 0.000 0.000 0.000 0.438 -0.008 21 0 5,623 0
30DEC26 9.75 C 0.309 0.315 0.309 0.311 -0.017 21 80 4,266 +10
30DEC26 10.00 C 0.225 0.228 0.213 0.219 -0.012 21 602 5,416 +172
30DEC26 10.50 C 0.102 0.102 0.102 0.095 -0.011 21 20 7,386 +19
30DEC26 11.00 C 0.000 0.000 0.000 0.037 -0.005 21 0 1,564 0
30DEC26 11.50 C 0.000 0.000 0.000 0.013 -0.002 21 0 1,060 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 -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 33 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.143 -0.040 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.896 -0.039 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.644 -0.042 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.399 -0.038 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.150 -0.039 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.906 -0.035 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.686 -0.011 24 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.438 -0.021 21 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.209 -0.021 21 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.994 -0.021 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.800 -0.021 21 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.631 -0.015 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.489 -0.011 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.372 -0.010 22 0 1,000 0
28JAN27 10.00 C 0.275 0.275 0.275 0.275 -0.011 22 2 111 +2
28JAN27 10.50 C 0.147 0.148 0.147 0.144 -0.011 22 35 150 0
28JAN27 11.00 C 0.000 0.000 0.000 0.070 -0.006 21 0 105 0
28JAN27 11.50 C 0.000 0.000 0.000 0.031 -0.004 21 0 199 0
28JAN27 12.00 C 0.000 0.000 0.000 0.013 -0.002 21 0 60 0
28JAN27 12.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.002 -0.001 21 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 4.740 -0.035 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.640 -0.036 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.390 -0.037 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.141 -0.037 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.893 -0.036 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.642 -0.039 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.392 -0.040 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.146 -0.037 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.896 -0.039 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.645 -0.041 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.400 -0.038 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.155 -0.036 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.917 -0.024 0 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.688 -0.022 21 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.461 -0.004 21 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.249 -0.021 21 0 7,718 0
30MAR27 8.75 C 1.062 1.063 1.055 1.070 -0.023 22 90 3,392 +90
30MAR27 9.00 C 0.000 0.000 0.000 0.880 -0.019 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.733 -0.013 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.602 -0.008 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.489 -0.007 22 0 1,230 0
30MAR27 10.00 C 0.000 0.000 0.000 0.393 -0.005 22 0 1,513 0
30MAR27 10.50 C 0.000 0.000 0.000 0.246 -0.006 22 0 9,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.146 -0.007 22 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.084 -0.005 22 0 439 0
30MAR27 12.00 C 0.000 0.000 0.000 0.045 -0.003 21 0 80 0
30MAR27 12.50 C 0.000 0.000 0.000 0.024 -0.002 21 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.013 -0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 -0.001 21 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 4.754 -0.021 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.655 -0.021 38 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.390 -0.037 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.141 -0.037 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.895 -0.034 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.646 -0.035 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.392 -0.040 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.146 -0.037 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.897 -0.038 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.654 -0.033 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.424 -0.018 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.188 -0.003 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.971 +0.019 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.741 -0.016 22 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.541 -0.014 22 1 125 +1
29JUN27 8.50 C 0.000 0.000 0.000 1.355 -0.013 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.183 -0.011 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.029 -0.010 22 0 807 0
29JUN27 9.25 C 0.901 0.901 0.901 0.898 -0.007 22 30 1,200 +30
29JUN27 9.50 C 0.000 0.000 0.000 0.777 -0.008 22 0 9,153 0
29JUN27 9.75 C 0.000 0.000 0.000 0.660 -0.004 22 0 4,786 0
29JUN27 10.00 C 0.553 0.553 0.553 0.551 -0.008 22 2 3,159 0
29JUN27 10.50 C 0.000 0.000 0.000 0.392 -0.002 22 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.271 -0.002 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.182 -0.001 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.120 0.000 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.077 0.000 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 0.000 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 0.000 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 0.000 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 0.000 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 0.000 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.398 -0.034 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.146 -0.040 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.900 -0.043 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.663 -0.044 0 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.433 -0.009 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.213 +0.016 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.011 +0.011 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.847 -0.020 22 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.661 -0.020 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.491 -0.020 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.330 -0.020 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.178 -0.019 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.012 -0.018 21 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.890 -0.016 21 0 1,624 0
29SEP27 9.75 C 0.000 0.000 0.000 0.778 -0.017 21 0 4,082 0
29SEP27 10.00 C 0.000 0.000 0.000 0.680 -0.015 21 0 318 0
29SEP27 10.50 C 0.000 0.000 0.000 0.511 -0.013 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.377 -0.012 21 0 66 0
29SEP27 11.50 C 0.000 0.000 0.000 0.275 -0.010 21 0 85 0
29SEP27 12.00 C 0.197 0.197 0.197 0.198 -0.008 21 10 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.142 -0.005 22 0 120 0
29SEP27 13.00 C 0.103 0.103 0.103 0.104 -0.003 22 5 275 0
29SEP27 13.50 C 0.000 0.000 0.000 0.072 -0.004 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.049 -0.003 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.034 -0.002 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.023 -0.002 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.016 -0.001 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 4 0
TOTAL CALL 1,536 234,910 +583
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 81 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 75 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 69 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 64 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 53 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 43 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 34 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 0.000 0.000 0.000 0.001 0.000 25 0 2,803 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 12,933 0
29OCT26 8.75 P 0.018 0.018 0.016 0.006 -0.001 21 115 6,432 -15
29OCT26 9.00 P 0.031 0.031 0.030 0.020 -0.003 21 150 18,188 +100
29OCT26 9.25 P 0.077 0.077 0.063 0.058 -0.005 21 178 6,856 -29
29OCT26 9.50 P 0.148 0.149 0.134 0.134 -0.006 21 46 15,314 0
29OCT26 9.75 P 0.272 0.272 0.251 0.260 -0.003 21 626 3,640 +170
29OCT26 10.00 P 0.000 0.000 0.000 0.435 +0.001 21 0 4,724 0
29OCT26 10.50 P 0.000 0.000 0.000 0.872 -0.009 20 0 610 0
29OCT26 11.00 P 0.000 0.000 0.000 1.370 -0.021 0 0 352 -106
29OCT26 11.50 P 0.000 0.000 0.000 1.898 -0.005 49 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.398 -0.005 58 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.898 -0.004 66 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.400 -0.002 74 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.899 -0.003 81 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.397 -0.005 87 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.898 -0.005 94 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.400 -0.002 101 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.889 -0.012 101 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.398 -0.004 112 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 32 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 0.001 -0.001 22 0 350 0
27NOV26 8.00 P 0.013 0.013 0.010 0.003 -0.001 22 96 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.009 0.000 22 0 1,761 0
27NOV26 8.50 P 0.000 0.000 0.000 0.021 -0.001 22 0 1,813 0
27NOV26 8.75 P 0.000 0.000 0.000 0.046 -0.001 22 0 1,256 0
27NOV26 9.00 P 0.105 0.107 0.105 0.087 -0.002 22 70 951 +40
27NOV26 9.25 P 0.182 0.182 0.168 0.155 -0.001 22 60 2,166 +1
27NOV26 9.50 P 0.278 0.278 0.268 0.251 +0.001 23 4 7,530 +2
27NOV26 9.75 P 0.383 0.383 0.383 0.379 +0.003 23 10 2,792 0
27NOV26 10.00 P 0.000 0.000 0.000 0.539 +0.007 23 0 1,721 0
27NOV26 10.50 P 0.000 0.000 0.000 0.911 +0.013 22 0 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.373 -0.018 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.906 +0.003 36 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.405 +0.002 42 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.902 0.000 47 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.400 -0.002 52 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.899 -0.003 57 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.397 -0.005 61 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.898 -0.005 66 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.400 -0.002 70 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.892 -0.009 72 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.398 -0.004 78 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 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 0.007 0.007 0.007 0.001 0.000 26 20 2,122 -20
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 0.000 22 0 2,698 0
30DEC26 7.50 P 0.013 0.013 0.013 0.004 0.000 21 200 3,417 +200
30DEC26 7.75 P 0.000 0.000 0.000 0.009 0.000 21 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.019 -0.001 21 0 7,520 0
30DEC26 8.25 P 0.000 0.000 0.000 0.038 -0.002 21 0 4,619 0
30DEC26 8.50 P 0.000 0.000 0.000 0.070 -0.002 21 0 3,458 0
30DEC26 8.75 P 0.000 0.000 0.000 0.122 -0.002 21 0 3,829 0
30DEC26 9.00 P 0.199 0.199 0.199 0.193 -0.002 21 30 2,554 -30
30DEC26 9.25 P 0.000 0.000 0.000 0.290 -0.002 21 0 1,835 0
30DEC26 9.50 P 0.404 0.409 0.401 0.399 -0.012 21 130 2,202 0
30DEC26 9.75 P 0.545 0.545 0.545 0.549 -0.005 21 50 1,677 +50
30DEC26 10.00 P 0.000 0.000 0.000 0.715 +0.002 20 0 488 0
30DEC26 10.50 P 0.000 0.000 0.000 1.120 +0.013 21 0 532 0
30DEC26 11.00 P 0.000 0.000 0.000 1.571 +0.017 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.058 -0.033 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.557 +0.001 28 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.051 0.000 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.544 -0.006 32 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.043 -0.002 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.540 -0.005 39 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.039 -0.004 42 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.529 -0.010 41 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.029 -0.007 45 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.531 -0.005 50 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 0.000 22 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.002 0.000 22 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.005 0.000 22 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.010 -0.001 21 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.020 -0.001 21 0 0 0
28JAN27 8.00 P 0.055 0.056 0.053 0.039 -0.001 21 420 561 +420
28JAN27 8.25 P 0.000 0.000 0.000 0.067 -0.002 21 0 32 0
28JAN27 8.50 P 0.115 0.125 0.115 0.110 -0.001 22 70 120 -30
28JAN27 8.75 P 0.180 0.181 0.170 0.169 -0.001 22 360 360 +310
28JAN27 9.00 P 0.248 0.255 0.243 0.249 -0.001 22 198 211 +198
28JAN27 9.25 P 0.338 0.338 0.338 0.338 -0.013 21 10 11 +10
28JAN27 9.50 P 0.000 0.000 0.000 0.463 -0.003 21 0 15 0
28JAN27 9.75 P 0.000 0.000 0.000 0.603 -0.002 21 0 1,000 0
28JAN27 10.00 P 0.771 0.789 0.763 0.767 +0.004 21 300 750 +300
28JAN27 10.50 P 0.000 0.000 0.000 1.156 +0.011 21 0 510 0
28JAN27 11.00 P 0.000 0.000 0.000 1.591 +0.015 21 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.083 -0.019 25 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.564 -0.004 26 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.056 -0.003 29 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.551 -0.006 31 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 4.050 -0.003 35 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.546 -0.007 37 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 5.044 -0.005 40 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.543 -0.003 43 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 6.039 -0.004 45 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 0.000 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 0.000 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 0.000 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 0.000 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.030 -0.001 21 0 1,141 0
30MAR27 7.75 P 0.000 0.000 0.000 0.051 0.000 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.081 +0.001 22 0 4,512 0
30MAR27 8.25 P 0.140 0.140 0.140 0.122 0.000 22 5 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.178 +0.001 22 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.248 0.000 22 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.329 -0.007 21 0 2,177 0
30MAR27 9.25 P 0.000 0.000 0.000 0.429 -0.005 21 0 1,588 0
30MAR27 9.50 P 0.000 0.000 0.000 0.548 -0.003 21 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.686 0.000 21 0 2,279 0
30MAR27 10.00 P 0.870 0.870 0.850 0.850 -0.001 21 90 1,032 +90
30MAR27 10.50 P 0.000 0.000 0.000 1.216 +0.011 21 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.630 -0.027 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.103 -0.006 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.576 -0.027 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.060 -0.027 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.558 +0.001 28 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.051 -0.003 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.547 -0.006 32 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.044 -0.005 34 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.543 -0.004 37 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.040 -0.004 39 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.542 +0.002 42 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 0.000 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 +0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.010 +0.001 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.017 +0.001 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.029 +0.002 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.045 +0.002 22 0 979 0
29JUN27 7.50 P 0.096 0.096 0.096 0.069 +0.003 22 65 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.102 +0.004 22 0 1,422 0
29JUN27 8.00 P 0.164 0.164 0.164 0.145 +0.005 22 60 1,334 +48
29JUN27 8.25 P 0.000 0.000 0.000 0.200 +0.007 22 0 1,176 0
29JUN27 8.50 P 0.000 0.000 0.000 0.264 +0.005 22 0 569 0
29JUN27 8.75 P 0.000 0.000 0.000 0.339 +0.002 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.427 -0.002 21 0 2,089 0
29JUN27 9.25 P 0.000 0.000 0.000 0.530 -0.005 21 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.649 -0.003 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.785 -0.006 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.938 0.000 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.299 -0.017 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.688 +0.019 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.123 -0.030 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.593 -0.021 23 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.072 -0.020 24 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.558 -0.001 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.051 -0.004 27 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.549 -0.004 29 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.052 +0.003 32 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.545 -0.002 33 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.043 -0.001 35 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.542 +0.001 37 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.015 0.000 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.024 0.000 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.037 -0.001 22 0 67 0
29SEP27 7.00 P 0.000 0.000 0.000 0.056 0.000 22 0 225 0
29SEP27 7.25 P 0.000 0.000 0.000 0.080 -0.001 22 0 393 0
29SEP27 7.50 P 0.000 0.000 0.000 0.113 -0.001 22 0 470 0
29SEP27 7.75 P 0.000 0.000 0.000 0.156 0.000 22 0 333 0
29SEP27 8.00 P 0.000 0.000 0.000 0.208 0.000 22 0 360 0
29SEP27 8.25 P 0.000 0.000 0.000 0.269 +0.001 22 0 906 0
29SEP27 8.50 P 0.000 0.000 0.000 0.345 0.000 22 0 2,555 0
29SEP27 8.75 P 0.457 0.457 0.457 0.433 +0.001 22 29 518 +29
29SEP27 9.00 P 0.000 0.000 0.000 0.531 +0.002 22 0 551 0
29SEP27 9.25 P 0.000 0.000 0.000 0.647 +0.002 22 0 605 0
29SEP27 9.50 P 0.000 0.000 0.000 0.774 +0.004 22 0 1,856 0
29SEP27 9.75 P 0.000 0.000 0.000 0.913 +0.004 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.067 +0.006 23 0 60 0
29SEP27 10.50 P 1.420 1.420 1.420 1.410 +0.008 23 10 70 +10
29SEP27 11.00 P 0.000 0.000 0.000 1.797 +0.011 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.221 +0.012 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.646 -0.017 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.104 -0.024 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.572 -0.029 25 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.052 -0.034 25 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.553 -0.001 27 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.052 +0.003 29 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.545 -0.002 30 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.043 -0.001 32 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.542 +0.001 34 0 0 0
TOTAL PUT 3,402 274,990 +1,748
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 0.000 139 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.081 0.000 133 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.981 0.000 128 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.881 0.000 123 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.781 0.000 118 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.681 0.000 113 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.581 0.000 108 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.331 0.000 94 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.081 0.000 82 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.831 -0.001 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.581 -0.001 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.331 -0.001 0 0 90 0
29OCT26 6.50 C 1.083 1.083 1.083 1.081 -0.001 0 38 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.831 -0.001 0 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.581 -0.001 0 0 392 0
29OCT26 7.25 C 0.344 0.344 0.341 0.337 +0.002 26 3 1,511 -1
29OCT26 7.50 C 0.147 0.147 0.141 0.136 -0.003 22 26 1,676 +1
29OCT26 7.75 C 0.052 0.055 0.050 0.049 -0.005 22 78 3,275 +30
29OCT26 8.00 C 0.000 0.000 0.000 0.015 -0.002 22 0 2,208 0
29OCT26 8.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 22 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 38 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.881 0.000 95 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.781 0.000 91 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.686 +0.005 94 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.585 +0.004 89 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.335 +0.004 80 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.085 +0.004 72 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.835 +0.003 64 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.585 +0.003 56 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.335 +0.003 49 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.081 -0.001 38 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.831 -0.001 31 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.581 -0.002 24 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.367 0.000 23 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.224 -0.002 23 0 1,595 0
27NOV26 7.75 C 0.130 0.130 0.130 0.130 -0.003 22 40 1,587 0
27NOV26 8.00 C 0.074 0.075 0.074 0.070 -0.004 22 70 6,288 +70
27NOV26 8.25 C 0.000 0.000 0.000 0.035 -0.003 22 0 2,361 0
27NOV26 8.50 C 0.000 0.000 0.000 0.016 -0.004 22 0 695 0
27NOV26 8.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 -0.001 22 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 27 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.385 +0.004 94 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.281 0.000 88 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.181 0.000 85 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.081 0.000 82 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.981 0.000 79 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.881 0.000 76 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.785 +0.004 75 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.686 +0.005 73 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.585 +0.004 69 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.335 +0.004 62 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.085 +0.004 56 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.835 +0.003 50 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.585 +0.003 44 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.335 +0.003 37 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.081 -0.001 30 0 3,383 0
30DEC26 6.75 C 0.000 0.000 0.000 0.831 -0.001 0 0 2,122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.591 -0.024 21 0 1,950 0
30DEC26 7.25 C 0.448 0.450 0.435 0.431 -0.002 22 807 2,121 -243
30DEC26 7.50 C 0.301 0.301 0.301 0.300 -0.001 22 715 1,046 -231
30DEC26 7.75 C 0.208 0.208 0.208 0.198 -0.001 22 369 1,486 0
30DEC26 8.00 C 0.000 0.000 0.000 0.125 -0.001 22 0 31,356 0
30DEC26 8.25 C 0.000 0.000 0.000 0.076 0.000 22 0 1,096 0
30DEC26 8.50 C 0.000 0.000 0.000 0.044 +0.002 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 0.000 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 0.000 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 0.000 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.004 0.000 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 2.785 +0.004 66 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.686 +0.005 63 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.585 +0.004 60 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.335 +0.004 54 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.085 +0.004 49 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.835 +0.003 43 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.585 +0.003 38 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.335 +0.003 32 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.081 -0.001 27 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.832 -0.005 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.636 0.000 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.494 -0.001 23 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.363 0.000 22 0 200 0
28JAN27 7.75 C 0.261 0.266 0.260 0.257 +0.001 22 3 1,138 +1
28JAN27 8.00 C 0.000 0.000 0.000 0.177 0.000 22 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.118 -0.001 22 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.077 0.000 22 0 100 0
28JAN27 8.75 C 0.000 0.000 0.000 0.048 0.000 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.029 0.000 22 0 1 0
28JAN27 9.25 C 0.000 0.000 0.000 0.017 0.000 22 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.004 0.000 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 0.000 60 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.181 0.000 58 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.081 0.000 55 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.981 0.000 53 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.881 0.000 51 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.785 +0.004 50 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.686 +0.005 48 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.585 +0.004 46 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.335 +0.004 41 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.085 +0.004 37 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.835 +0.003 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.585 +0.003 28 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.347 +0.015 26 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.099 +0.001 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.909 +0.002 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.740 +0.002 22 0 2,379 0
30MAR27 7.25 C 0.622 0.627 0.606 0.609 +0.003 23 984 1,415 +613
30MAR27 7.50 C 0.000 0.000 0.000 0.478 +0.005 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.368 +0.005 22 0 1,487 0
30MAR27 8.00 C 0.000 0.000 0.000 0.279 +0.003 22 0 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.207 +0.002 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.152 +0.002 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.109 +0.002 22 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.077 +0.001 22 0 637 0
30MAR27 9.25 C 0.000 0.000 0.000 0.054 +0.001 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.037 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.025 +0.001 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.017 +0.001 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.001 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 0.000 45 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.081 0.000 43 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.981 0.000 41 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.881 0.000 39 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.785 +0.004 38 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.686 +0.005 37 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.585 +0.004 35 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.335 +0.004 31 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.101 +0.016 29 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.875 +0.016 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.653 +0.013 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.445 +0.014 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.244 +0.011 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.033 +0.001 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.873 +0.002 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.751 +0.010 23 0 1,800 0
29JUN27 7.50 C 0.000 0.000 0.000 0.615 +0.010 23 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.503 +0.003 22 0 6,191 0
29JUN27 8.00 C 0.405 0.410 0.405 0.408 +0.003 22 1,500 2,382 +1,450
29JUN27 8.25 C 0.000 0.000 0.000 0.328 +0.003 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.262 +0.003 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.206 +0.002 22 0 890 0
29JUN27 9.00 C 0.168 0.168 0.168 0.160 +0.002 22 5 1,615 +5
29JUN27 9.25 C 0.000 0.000 0.000 0.124 +0.001 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.096 +0.001 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.073 +0.001 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.055 +0.001 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 +0.001 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.017 0.000 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.785 +0.004 28 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.686 +0.005 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.585 +0.004 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.348 +0.017 23 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.120 +0.018 23 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.899 +0.016 22 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.684 +0.016 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.481 +0.016 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.289 +0.008 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.155 +0.004 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.003 +0.005 23 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.839 +0.005 22 0 115 0
29SEP27 7.50 C 0.000 0.000 0.000 0.717 +0.005 22 0 809 0
29SEP27 7.75 C 0.000 0.000 0.000 0.607 +0.005 22 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.515 +0.005 22 0 483 0
29SEP27 8.25 C 0.000 0.000 0.000 0.433 +0.005 22 0 455 0
29SEP27 8.50 C 0.000 0.000 0.000 0.359 +0.005 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.300 +0.004 22 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.248 +0.004 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.203 +0.004 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.167 +0.003 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.136 +0.001 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.114 +0.001 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.077 +0.003 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.049 +0.002 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.031 +0.001 23 0 0 0
TOTAL CALL 4,638 127,864 +1,695
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 1,336 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,430 0
29OCT26 6.75 P 0.020 0.020 0.020 0.007 -0.001 22 100 3,256 0
29OCT26 7.00 P 0.000 0.000 0.000 0.029 -0.004 22 0 9,877 0
29OCT26 7.25 P 0.097 0.097 0.093 0.087 -0.010 21 15 2,653 -10
29OCT26 7.50 P 0.206 0.206 0.188 0.201 -0.016 20 29 3,966 +6
29OCT26 7.75 P 0.000 0.000 0.000 0.374 -0.009 19 0 3,720 0
29OCT26 8.00 P 0.598 0.598 0.580 0.597 -0.003 0 120 1,801 +90
29OCT26 8.25 P 0.000 0.000 0.000 0.849 0.000 22 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 1.098 0.000 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.351 -0.026 35 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 1.601 -0.017 40 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.850 -0.017 43 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.100 -0.018 47 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.350 -0.026 52 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.600 -0.026 56 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.099 -0.027 61 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.599 -0.028 68 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.099 -0.018 75 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 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 35 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.004 -0.002 22 0 651 0
27NOV26 6.50 P 0.000 0.000 0.000 0.014 -0.003 22 0 1,345 0
27NOV26 6.75 P 0.000 0.000 0.000 0.039 -0.005 22 0 1,331 0
27NOV26 7.00 P 0.091 0.092 0.091 0.088 -0.006 22 63 1,223 +58
27NOV26 7.25 P 0.000 0.000 0.000 0.165 -0.008 22 0 1,988 0
27NOV26 7.50 P 0.280 0.280 0.280 0.278 -0.023 21 5 3,695 -5
27NOV26 7.75 P 0.000 0.000 0.000 0.434 -0.011 21 0 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.624 -0.015 19 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.888 -0.005 27 0 302 0
27NOV26 8.50 P 1.077 1.077 1.073 1.108 -0.027 25 68 145 +45
27NOV26 8.75 P 0.000 0.000 0.000 1.351 -0.031 26 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.601 -0.030 29 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.850 -0.031 32 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.100 -0.031 35 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.350 -0.027 38 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.600 -0.027 41 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.100 -0.027 47 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.600 -0.027 52 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.100 -0.031 57 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 40 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 37 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 34 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 0.000 22 0 1,557 0
30DEC26 6.00 P 0.020 0.020 0.019 0.005 -0.001 22 250 1,373 +250
30DEC26 6.25 P 0.000 0.000 0.000 0.014 0.000 22 0 1,932 0
30DEC26 6.50 P 0.000 0.000 0.000 0.034 0.000 22 0 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.072 0.000 22 0 4,360 0
30DEC26 7.00 P 0.000 0.000 0.000 0.134 +0.008 22 0 969 0
30DEC26 7.25 P 0.000 0.000 0.000 0.223 -0.001 22 0 3,805 0
30DEC26 7.50 P 0.342 0.342 0.342 0.335 +0.004 21 27 935 -22
30DEC26 7.75 P 0.000 0.000 0.000 0.483 -0.011 21 0 720 0
30DEC26 8.00 P 0.000 0.000 0.000 0.662 -0.012 20 0 520 0
30DEC26 8.25 P 0.000 0.000 0.000 0.888 -0.005 22 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.110 -0.025 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.352 -0.031 22 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.601 -0.031 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.850 -0.031 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.100 -0.031 30 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.350 -0.031 32 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.600 -0.031 35 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.100 -0.031 39 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.600 -0.031 44 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.100 -0.031 48 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 27 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 0.000 22 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.005 0.000 22 0 240 0
28JAN27 6.00 P 0.000 0.000 0.000 0.013 0.000 22 0 289 0
28JAN27 6.25 P 0.045 0.046 0.045 0.028 0.000 22 140 220 +140
28JAN27 6.50 P 0.071 0.071 0.070 0.057 0.000 22 310 490 +310
28JAN27 6.75 P 0.112 0.114 0.111 0.104 0.000 22 340 356 +340
28JAN27 7.00 P 0.000 0.000 0.000 0.172 -0.001 22 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.261 -0.008 22 0 280 0
28JAN27 7.50 P 0.000 0.000 0.000 0.378 -0.008 21 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.523 -0.010 21 0 1,000 0
28JAN27 8.00 P 0.000 0.000 0.000 0.695 -0.011 21 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.907 0.000 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.124 -0.011 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.356 -0.030 22 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.601 -0.031 23 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.850 -0.031 25 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.100 -0.031 27 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.350 -0.031 29 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.600 -0.031 32 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.100 -0.031 36 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.600 -0.031 40 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.100 -0.031 44 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 0.000 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.017 0.000 22 0 860 0
30MAR27 6.00 P 0.000 0.000 0.000 0.034 +0.001 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.062 +0.001 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.104 +0.002 22 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.163 +0.002 22 0 2,799 0
30MAR27 7.00 P 0.000 0.000 0.000 0.235 -0.007 22 0 8,290 0
30MAR27 7.25 P 0.338 0.338 0.338 0.331 -0.008 22 369 1,971 +369
30MAR27 7.50 P 0.456 0.456 0.456 0.451 -0.007 21 3 203 0
30MAR27 7.75 P 0.000 0.000 0.000 0.592 -0.008 21 0 1,213 0
30MAR27 8.00 P 0.000 0.000 0.000 0.756 -0.009 21 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.957 +0.003 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.160 +0.002 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.376 -0.016 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.606 -0.032 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.851 -0.031 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.100 -0.031 24 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.350 -0.031 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.600 -0.031 28 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.100 -0.032 32 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.600 -0.031 35 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.100 -0.031 38 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 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 0.000 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.013 0.000 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.025 +0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.044 +0.001 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.073 +0.002 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.113 +0.001 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.168 +0.002 22 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.239 +0.002 22 0 455 0
29JUN27 7.00 P 0.317 0.317 0.317 0.322 -0.004 22 12 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.421 -0.008 22 0 3,327 0
29JUN27 7.50 P 0.000 0.000 0.000 0.540 -0.008 22 0 6,241 0
29JUN27 7.75 P 0.000 0.000 0.000 0.679 -0.001 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.831 -0.020 21 0 57 0
29JUN27 8.25 P 0.000 0.000 0.000 1.021 +0.003 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.208 -0.022 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.414 -0.025 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.626 -0.029 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.855 -0.036 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.100 -0.033 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.350 -0.031 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.600 -0.031 25 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.100 -0.032 28 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.600 -0.031 31 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.100 -0.031 34 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.014 +0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.018 +0.001 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.032 +0.002 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.052 +0.002 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.080 +0.002 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.120 +0.003 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.171 +0.004 23 0 282 0
29SEP27 6.50 P 0.000 0.000 0.000 0.235 +0.004 23 0 209 0
29SEP27 6.75 P 0.330 0.330 0.330 0.313 +0.004 23 74 851 +74
29SEP27 7.00 P 0.000 0.000 0.000 0.410 +0.005 23 0 1,055 0
29SEP27 7.25 P 0.000 0.000 0.000 0.522 +0.005 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.649 +0.005 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.791 +0.006 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.951 +0.005 24 0 156 0
29SEP27 8.25 P 0.000 0.000 0.000 1.093 -0.027 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.311 +0.005 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.513 +0.005 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.723 +0.001 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.932 -0.014 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.147 -0.023 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.369 -0.030 24 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.605 -0.031 24 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.100 -0.032 26 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.600 -0.031 29 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.100 -0.031 31 0 0 0
TOTAL PUT 1,925 141,221 +1,645
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.365
29OCT26 3.60 C 0.000 0.000 0.000 1.766 -0.011 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.666 -0.008 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.566 -0.012 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.466 -0.012 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.367 -0.011 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.267 -0.011 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.168 -0.007 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.068 -0.011 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.969 -0.010 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.870 -0.007 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.770 -0.010 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.673 +0.003 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.574 -0.008 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.480 +0.002 22 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.387 -0.011 22 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.190 -0.010 22 0 193 0
29OCT26 5.50 C 0.070 0.070 0.070 0.072 -0.008 23 15 176 -1
29OCT26 5.75 C 0.017 0.017 0.017 0.021 -0.004 24 15 518 +15
29OCT26 6.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.479 +0.001 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.380 +0.002 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.280 +0.001 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.181 +0.001 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.083 +0.001 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.984 +0.001 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.886 0.000 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.791 +0.002 22 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.695 -0.001 22 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.603 -0.001 22 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.515 -0.004 22 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.435 -0.007 23 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.257 +0.003 22 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.129 -0.004 22 0 60 0
27NOV26 5.75 C 0.058 0.058 0.058 0.058 -0.007 22 15 131 0
27NOV26 6.00 C 0.026 0.026 0.026 0.024 -0.002 22 15 94 +15
27NOV26 6.25 C 0.000 0.000 0.000 0.008 -0.001 22 0 90 0
27NOV26 6.50 C 0.000 0.000 0.000 0.003 0.000 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 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 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.777 0.000 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.678 +0.001 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.579 +0.001 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.480 +0.001 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.381 +0.001 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.282 +0.001 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.183 +0.001 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.084 0.000 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.986 0.000 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.889 0.000 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.794 0.000 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.700 -0.001 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.610 -0.001 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.524 -0.001 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.442 -0.010 22 0 2 0
30DEC26 5.25 C 0.263 0.263 0.263 0.264 -0.016 21 15 36 +15
30DEC26 5.50 C 0.000 0.000 0.000 0.143 -0.008 21 0 449 0
30DEC26 5.75 C 0.000 0.000 0.000 0.070 -0.006 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.030 -0.004 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.012 -0.002 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 -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 28 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 1.183 +0.001 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.085 +0.001 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 0.988 +0.001 20 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 0.891 0.000 21 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.797 0.000 22 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.705 0.000 22 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.617 -0.001 22 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.532 -0.002 22 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.452 -0.016 21 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.284 -0.008 21 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.163 -0.011 21 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.087 -0.008 21 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.043 -0.007 21 0 15 0
28JAN27 6.25 C 0.000 0.000 0.000 0.020 -0.005 20 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.777 0.000 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.678 +0.001 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.579 +0.001 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.480 +0.001 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.382 +0.002 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.283 +0.002 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.186 +0.001 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.089 +0.001 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.994 0.000 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.902 0.000 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.812 -0.001 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.726 -0.001 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.644 -0.002 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.567 -0.002 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.496 -0.001 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.343 -0.002 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.239 +0.004 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.157 +0.004 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.094 +0.003 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.061 +0.006 22 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 +0.002 22 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.022 +0.002 22 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.001 22 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 0.000 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 1.778 +0.001 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.679 +0.001 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.581 +0.001 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.483 +0.001 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.386 0.000 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.292 0.000 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.199 0.000 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.108 -0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.021 0.000 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.937 -0.002 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.857 -0.001 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.781 -0.001 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.708 +0.001 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.639 +0.002 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.576 +0.004 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.434 +0.002 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.338 +0.022 23 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.249 +0.019 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.180 +0.018 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.127 +0.016 22 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.089 +0.013 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.061 +0.011 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.041 +0.008 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 +0.007 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 +0.005 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 +0.004 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.299 0.000 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.210 0.000 21 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.123 0.000 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.040 -0.001 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.960 -0.002 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.885 -0.001 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.813 -0.001 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.744 -0.001 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.679 -0.002 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.618 -0.002 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.485 -0.004 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.378 -0.002 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.290 -0.002 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.219 -0.005 21 0 62 0
29SEP27 6.25 C 0.000 0.000 0.000 0.174 -0.001 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 0.092 -0.001 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.066 -0.001 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.048 0.000 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.033 0.000 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.023 0.000 21 0 0 0
TOTAL CALL 75 5,237 +44
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 55 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 0.003 -0.001 23 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.008 -0.001 24 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.016 -0.003 24 0 226 0
29OCT26 5.25 P 0.072 0.072 0.069 0.073 -0.003 24 79 376 +64
29OCT26 5.50 P 0.202 0.202 0.202 0.205 -0.003 24 15 178 0
29OCT26 5.75 P 0.000 0.000 0.000 0.404 +0.004 26 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.643 +0.007 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.893 -0.002 39 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.143 -0.002 47 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.393 -0.002 54 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.643 -0.002 61 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.893 -0.002 68 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.143 -0.002 74 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.392 -0.003 78 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.010 0.000 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.017 -0.001 22 0 60 0
27NOV26 4.90 P 0.033 0.033 0.033 0.029 -0.001 22 15 151 0
27NOV26 5.00 P 0.000 0.000 0.000 0.046 -0.001 22 0 183 0
27NOV26 5.25 P 0.000 0.000 0.000 0.122 -0.001 23 0 153 0
27NOV26 5.50 P 0.000 0.000 0.000 0.252 -0.001 23 0 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.434 -0.001 24 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.650 -0.004 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.893 -0.002 28 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.143 -0.002 33 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.393 -0.002 39 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.643 -0.002 43 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.893 -0.002 48 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.143 -0.002 52 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.392 -0.003 56 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 0.001 -0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.009 -0.001 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.001 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.025 -0.002 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.002 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.058 -0.002 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.083 -0.003 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.113 -0.004 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.216 -0.005 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.373 -0.001 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.559 +0.009 20 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.782 -0.003 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.016 -0.003 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.259 -0.002 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.504 -0.002 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.750 -0.003 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.998 -0.002 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.246 -0.002 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.495 -0.001 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.015 -0.003 20 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.024 -0.003 20 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.036 -0.004 20 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.053 -0.005 21 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.074 -0.006 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.102 -0.006 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.135 -0.002 21 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.242 -0.001 20 0 200 0
28JAN27 5.50 P 0.000 0.000 0.000 0.381 -0.013 19 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.562 -0.015 18 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.791 -0.003 20 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 1.022 -0.002 19 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.261 -0.002 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.505 -0.002 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.751 -0.002 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.998 -0.002 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.246 -0.002 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.495 -0.001 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 +0.001 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 +0.001 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 +0.001 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 +0.003 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.043 +0.004 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.057 +0.004 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.073 +0.002 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.100 +0.006 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.128 +0.007 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.159 +0.007 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.192 +0.008 22 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.304 +0.016 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.438 +0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.611 -0.004 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.812 -0.004 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.033 -0.003 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.267 -0.002 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.507 -0.003 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.751 -0.003 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.998 -0.003 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.246 -0.002 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.495 -0.002 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 +0.002 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.013 +0.003 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 +0.005 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 +0.006 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.035 +0.007 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 +0.008 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.062 +0.010 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.077 +0.009 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.095 +0.009 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.118 +0.008 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.153 +0.017 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.174 +0.008 22 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.209 +0.008 22 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.246 +0.012 22 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.373 +0.035 22 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.498 +0.011 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.659 +0.001 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.844 -0.004 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.053 -0.003 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.278 -0.002 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.513 -0.003 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.754 -0.002 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.999 -0.002 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.246 -0.003 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.495 -0.002 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.050 +0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.063 0.000 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.081 +0.001 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.099 +0.001 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.123 +0.001 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.148 +0.001 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.179 +0.002 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.211 +0.002 21 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.249 +0.002 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.289 +0.002 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.410 +0.003 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.554 +0.003 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.719 +0.001 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.901 -0.003 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.097 -0.003 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.305 -0.003 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.528 -0.002 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.761 -0.002 18 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 2.003 -0.001 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.249 -0.001 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.496 -0.001 0 0 0 0
TOTAL PUT 109 4,766 +64
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 ($0.001) CLOSING PRICE HK$ 8.975
29OCT26 6.50 C 0.000 0.000 0.000 2.488 +0.193 44 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.238 +0.193 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.989 +0.193 34 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.739 +0.192 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.490 +0.191 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.240 +0.189 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.991 +0.186 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.747 +0.178 19 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.515 +0.156 19 0 60 0
29OCT26 8.75 C 0.206 0.245 0.206 0.305 +0.109 17 32 94 -28
29OCT26 9.00 C 0.095 0.150 0.095 0.160 +0.071 18 40 1,573 -10
29OCT26 9.25 C 0.047 0.065 0.047 0.070 +0.035 18 197 1,599 +32
29OCT26 9.50 C 0.000 0.000 0.000 0.027 +0.016 19 0 1,032 0
29OCT26 9.75 C 0.000 0.000 0.000 0.008 +0.005 19 0 967 0
29OCT26 10.00 C 0.011 0.011 0.011 0.002 +0.001 19 20 346 -20
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.504 +0.189 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.255 +0.190 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.007 +0.189 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.758 +0.187 19 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.509 +0.183 15 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.262 +0.184 17 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.019 +0.176 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.786 +0.159 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.572 +0.142 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.382 +0.097 17 0 0 0
27NOV26 9.00 C 0.198 0.198 0.198 0.237 +0.060 17 6 631 +6
27NOV26 9.25 C 0.116 0.116 0.114 0.139 +0.041 17 500 1,440 +408
27NOV26 9.50 C 0.000 0.000 0.000 0.076 +0.026 17 0 223 0
27NOV26 9.75 C 0.040 0.040 0.040 0.037 +0.013 17 20 210 +20
27NOV26 10.00 C 0.032 0.032 0.032 0.016 +0.006 17 20 195 +20
27NOV26 10.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.523 +0.183 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.275 +0.182 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.027 +0.180 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.780 +0.177 17 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.509 +0.148 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.262 +0.147 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.059 +0.167 17 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.840 +0.151 17 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.632 +0.114 17 0 30 0
30DEC26 8.75 C 0.452 0.463 0.452 0.463 +0.099 17 68 230 +68
30DEC26 9.00 C 0.000 0.000 0.000 0.318 +0.067 17 0 200 0
30DEC26 9.25 C 0.000 0.000 0.000 0.219 +0.056 17 0 154 0
30DEC26 9.50 C 0.000 0.000 0.000 0.143 +0.042 18 0 293 0
30DEC26 9.75 C 0.000 0.000 0.000 0.086 +0.027 18 0 181 0
30DEC26 10.00 C 0.057 0.058 0.057 0.049 +0.016 18 50 468 +50
30DEC26 10.50 C 0.000 0.000 0.000 0.014 +0.005 17 0 260 0
30DEC26 11.00 C 0.000 0.000 0.000 0.004 +0.001 18 0 473 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 18 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 8,195 0
30DEC26 12.50 C 0.010 0.010 0.010 0.001 0.000 24 16 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.523 +0.161 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.275 +0.158 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.027 +0.154 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.780 +0.149 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.514 +0.121 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.286 +0.133 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.102 +0.162 18 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.893 +0.148 18 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.692 +0.114 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.526 +0.095 17 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.390 +0.081 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.278 +0.054 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.194 +0.042 18 0 30 0
28JAN27 9.75 C 0.000 0.000 0.000 0.139 +0.039 18 0 0 0
28JAN27 10.00 C 0.106 0.116 0.106 0.090 +0.026 18 13 13 +13
28JAN27 10.50 C 0.000 0.000 0.000 0.035 +0.011 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.012 +0.004 18 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.535 +0.125 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.292 +0.125 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.051 +0.122 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.812 +0.118 0 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.580 +0.115 0 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.368 +0.120 15 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.203 +0.164 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.012 +0.154 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.838 +0.142 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.662 +0.091 19 0 60 0
30MAR27 9.00 C 0.000 0.000 0.000 0.544 +0.108 19 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.419 +0.095 19 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.325 +0.065 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.258 +0.065 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.198 +0.057 20 0 132 0
30MAR27 10.50 C 0.000 0.000 0.000 0.107 +0.036 20 0 181 0
30MAR27 11.00 C 0.000 0.000 0.000 0.055 +0.021 20 0 140 0
30MAR27 11.50 C 0.053 0.058 0.052 0.027 +0.012 20 150 650 +105
30MAR27 12.00 C 0.000 0.000 0.000 0.012 +0.005 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 +0.003 20 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 +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 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.590 +0.123 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.351 +0.121 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.115 +0.118 15 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.886 +0.117 18 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.663 +0.118 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.451 +0.118 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.254 +0.152 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.074 +0.147 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.904 +0.134 20 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.775 +0.145 21 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.637 +0.128 20 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.517 +0.099 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.414 +0.083 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.328 +0.069 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.259 +0.060 20 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.154 +0.040 20 0 145 0
29JUN27 11.00 C 0.145 0.145 0.145 0.089 +0.026 20 6 209 0
29JUN27 11.50 C 0.000 0.000 0.000 0.049 +0.015 20 0 482 0
29JUN27 12.00 C 0.000 0.000 0.000 0.026 +0.008 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.014 +0.005 20 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.007 +0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 60 0
29JUN27 14.00 C 0.028 0.030 0.028 0.002 +0.001 20 50 186 +32
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.593 +0.124 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.356 +0.122 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.122 +0.117 17 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.898 +0.116 18 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.681 +0.109 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.476 +0.106 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.286 +0.139 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.118 +0.107 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.956 +0.100 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.836 +0.116 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.703 +0.102 21 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.586 +0.087 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.489 +0.080 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.403 +0.068 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.329 +0.055 20 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.218 +0.039 20 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.143 +0.029 20 0 80 0
29SEP27 11.50 C 0.000 0.000 0.000 0.092 +0.020 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.058 +0.013 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.036 +0.008 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.022 +0.005 20 0 0 0
TOTAL CALL 1,188 27,566 +696
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 -0.003 19 0 87 0
29OCT26 8.25 P 0.015 0.015 0.015 0.006 -0.012 19 30 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.024 -0.035 19 0 1,235 0
29OCT26 8.75 P 0.074 0.077 0.074 0.076 -0.069 19 22 480 -20
29OCT26 9.00 P 0.213 0.213 0.189 0.176 -0.112 19 60 703 0
29OCT26 9.25 P 0.000 0.000 0.000 0.343 -0.143 20 0 106 0
29OCT26 9.50 P 0.000 0.000 0.000 0.555 -0.162 22 0 58 0
29OCT26 9.75 P 0.944 0.944 0.840 0.799 -0.166 27 40 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.050 -0.171 33 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.571 -0.150 50 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.086 -0.135 64 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.596 -0.125 76 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.095 -0.126 86 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.595 -0.125 94 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.095 -0.125 102 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.595 -0.125 110 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.095 -0.125 117 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.595 -0.125 124 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.003 -0.005 18 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.008 -0.015 17 0 585 0
27NOV26 8.25 P 0.047 0.047 0.042 0.024 -0.032 17 500 1,239 +500
27NOV26 8.50 P 0.000 0.000 0.000 0.061 -0.056 17 0 190 0
27NOV26 8.75 P 0.164 0.164 0.164 0.129 -0.083 17 30 207 0
27NOV26 9.00 P 0.248 0.248 0.248 0.239 -0.114 18 30 106 +20
27NOV26 9.25 P 0.000 0.000 0.000 0.381 -0.146 17 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.568 -0.168 17 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.799 -0.169 19 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.050 -0.171 24 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.571 -0.150 35 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.086 -0.135 44 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.596 -0.125 52 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.095 -0.126 59 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.595 -0.125 65 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.095 -0.125 70 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.595 -0.125 75 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.095 -0.125 80 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.595 -0.125 85 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.004 -0.005 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.011 -0.011 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.026 -0.023 17 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.056 -0.040 18 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.108 -0.057 18 0 475 0
30DEC26 8.75 P 0.185 0.185 0.185 0.188 -0.079 18 3 401 +3
30DEC26 9.00 P 0.354 0.354 0.307 0.301 -0.104 18 36 459 +4
30DEC26 9.25 P 0.533 0.533 0.454 0.448 -0.127 18 90 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.609 -0.154 17 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.810 -0.170 17 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.050 -0.174 20 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.571 -0.150 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.086 -0.135 36 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.596 -0.125 43 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.095 -0.126 47 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.595 -0.126 52 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.095 -0.125 57 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.595 -0.125 61 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.095 -0.125 65 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.595 -0.125 69 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.094 -0.126 72 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.596 -0.124 76 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.094 -0.126 79 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.594 -0.126 82 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.096 -0.124 86 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.594 -0.126 88 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.005 -0.004 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.011 -0.009 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.024 -0.017 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.049 -0.029 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.088 -0.040 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.146 -0.069 18 0 10 0
28JAN27 8.75 P 0.000 0.000 0.000 0.237 -0.074 18 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.351 -0.094 18 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 0.497 -0.128 19 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.649 -0.143 18 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 0.839 -0.160 18 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 1.052 -0.186 18 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.571 -0.150 25 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 2.086 -0.135 32 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.596 -0.125 38 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 3.095 -0.126 42 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.596 -0.125 46 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.012 -0.003 20 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.023 -0.006 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.041 -0.011 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.066 -0.018 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.105 -0.025 19 0 114 0
30MAR27 8.25 P 0.000 0.000 0.000 0.159 -0.036 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.230 -0.049 19 0 52 0
30MAR27 8.75 P 0.000 0.000 0.000 0.322 -0.062 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.448 -0.077 19 0 176 0
30MAR27 9.25 P 0.000 0.000 0.000 0.600 -0.100 20 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.739 -0.114 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.915 -0.131 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.109 -0.167 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.589 -0.135 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.086 -0.135 27 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.596 -0.125 32 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.095 -0.126 36 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.596 -0.125 40 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.095 -0.125 43 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.595 -0.125 46 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.095 -0.126 49 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.595 -0.126 52 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.096 -0.124 55 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.596 -0.124 57 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.095 -0.125 60 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 -0.007 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.040 -0.011 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 -0.014 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.094 -0.022 19 0 115 0
29JUN27 7.50 P 0.000 0.000 0.000 0.139 -0.031 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.198 -0.040 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.271 -0.052 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.360 -0.064 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.465 -0.078 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.588 -0.089 19 0 53 0
29JUN27 9.00 P 0.000 0.000 0.000 0.727 -0.126 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.880 -0.141 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.077 -0.127 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.232 -0.125 18 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.432 -0.123 19 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.854 -0.120 18 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.293 -0.122 17 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.748 -0.124 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.214 -0.122 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.686 -0.120 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.163 -0.120 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.642 -0.122 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.125 -0.122 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.608 -0.122 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.047 -0.013 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.072 -0.019 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.106 -0.022 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.151 -0.025 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.196 -0.043 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.264 -0.051 20 0 70 0
29SEP27 8.00 P 0.000 0.000 0.000 0.345 -0.059 20 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.438 -0.072 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.546 -0.085 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.670 -0.093 19 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.806 -0.103 19 0 64 0
29SEP27 9.25 P 0.000 0.000 0.000 0.954 -0.116 19 0 60 0
29SEP27 9.50 P 0.000 0.000 0.000 1.117 -0.124 19 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.323 -0.099 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.516 -0.100 20 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.926 -0.103 20 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.352 -0.106 20 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.790 -0.110 19 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.243 -0.114 16 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.706 -0.117 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.177 -0.119 0 0 30 0
TOTAL PUT 841 14,682 +507
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$ 179.700
09OCT26 132.00 C 0.00 0.00 0.00 47.72 -0.32 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 46.72 -0.32 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 45.72 -0.32 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 44.72 -0.32 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 43.72 -0.32 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 42.72 -0.32 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 41.72 -0.32 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 40.72 -0.32 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 39.73 -0.31 112 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 38.73 -0.31 109 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 37.73 -0.31 106 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 36.73 -0.32 102 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 35.73 -0.32 99 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 34.73 -0.32 96 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 33.73 -0.33 93 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 32.73 -0.33 90 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 31.73 -0.34 86 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 30.73 -0.35 83 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 29.74 -0.35 91 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 27.25 -0.39 89 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 24.77 -0.44 87 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 22.32 -0.50 88 0 2 0
09OCT26 160.00 C 0.00 0.00 0.00 19.90 -0.58 88 0 9 0
09OCT26 162.50 C 0.00 0.00 0.00 17.53 -0.68 88 0 4 0
09OCT26 165.00 C 0.00 0.00 0.00 15.24 -0.79 88 0 1 0
09OCT26 167.50 C 0.00 0.00 0.00 13.05 -0.91 88 0 6 0
09OCT26 170.00 C 0.00 0.00 0.00 11.17 -0.77 93 0 18 0
09OCT26 172.50 C 0.00 0.00 0.00 9.07 -1.21 87 0 2 0
09OCT26 175.00 C 0.00 0.00 0.00 7.32 -1.33 87 0 54 0
09OCT26 177.50 C 0.00 0.00 0.00 5.80 -1.35 87 0 56 0
09OCT26 180.00 C 6.90 6.90 6.90 4.69 -1.01 90 1 78 0
09OCT26 182.50 C 0.00 0.00 0.00 3.48 -1.22 88 0 6 0
09OCT26 185.00 C 4.80 4.80 4.80 2.67 -0.97 90 2 53 -2
09OCT26 187.50 C 0.00 0.00 0.00 1.93 -1.06 89 0 0 0
09OCT26 190.00 C 4.30 4.30 1.55 1.38 -0.94 89 7 53 0
09OCT26 192.50 C 0.00 0.00 0.00 0.96 -0.80 89 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.65 -0.67 89 0 3 0
09OCT26 197.50 C 0.00 0.00 0.00 0.43 -0.55 89 0 11 0
09OCT26 200.00 C 0.85 0.85 0.72 0.28 -0.43 89 6 12 +2
09OCT26 202.50 C 0.00 0.00 0.00 0.18 -0.33 89 0 2 0
09OCT26 205.00 C 0.00 0.00 0.00 0.11 -0.25 89 0 1 0
09OCT26 207.50 C 0.37 0.37 0.37 0.07 -0.18 89 1 1 +1
09OCT26 210.00 C 0.00 0.00 0.00 0.04 -0.13 89 0 15 0
09OCT26 212.50 C 0.00 0.00 0.00 0.03 -0.09 91 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.06 93 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.05 91 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.03 96 0 5 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.02 101 0 2 0
09OCT26 225.00 C 0.10 0.10 0.10 0.01 -0.01 106 195 210 +193
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
09OCT26 237.50 C 0.07 0.07 0.05 0.01 0.00 128 15 30 +15
16OCT26 140.00 C 0.00 0.00 0.00 40.01 -0.44 81 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 39.04 -0.46 81 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 38.08 -0.47 81 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 37.12 -0.48 81 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 36.17 -0.50 82 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 35.22 -0.52 81 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 34.27 -0.54 81 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 33.34 -0.55 81 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 32.41 -0.57 81 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 31.49 -0.59 81 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 30.57 -0.62 81 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 28.32 -0.67 81 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 26.13 -0.73 81 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 24.01 -0.78 81 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 21.97 -0.83 81 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 20.01 -0.89 81 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 18.15 -0.93 81 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 16.38 -0.97 81 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 14.67 -0.91 81 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 13.05 -1.05 80 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 11.63 -1.07 81 0 11 0
16OCT26 177.50 C 0.00 0.00 0.00 10.34 -1.07 81 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 9.15 -1.04 81 0 5 0
16OCT26 182.50 C 11.28 11.28 11.28 8.09 -0.98 82 1 11 -1
16OCT26 185.00 C 0.00 0.00 0.00 7.10 -0.90 82 0 3 0
16OCT26 187.50 C 0.00 0.00 0.00 6.22 -0.91 83 0 2 0
16OCT26 190.00 C 6.00 6.00 6.00 5.40 -0.91 83 2 2 +1
16OCT26 192.50 C 0.00 0.00 0.00 4.64 -0.94 83 0 0 0
16OCT26 195.00 C 6.00 6.00 6.00 3.97 -0.90 82 1 2 +1
16OCT26 197.50 C 0.00 0.00 0.00 3.38 -0.85 82 0 2 0
16OCT26 200.00 C 0.00 0.00 0.00 2.87 -0.79 82 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 2.42 -0.74 82 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 2.04 -0.67 82 0 2 0
16OCT26 207.50 C 0.00 0.00 0.00 1.70 -0.62 82 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 1.42 -0.56 82 0 3 0
16OCT26 212.50 C 0.00 0.00 0.00 1.18 -0.50 82 0 0 0
16OCT26 215.00 C 0.00 0.00 0.00 0.97 -0.46 82 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.80 -0.41 82 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.66 -0.36 82 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.54 -0.31 82 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.44 -0.28 82 0 0 0
16OCT26 227.50 C 1.03 1.03 1.03 0.35 -0.25 82 1 1 +1
16OCT26 230.00 C 0.92 0.92 0.92 0.28 -0.20 81 1 1 +1
29OCT26 70.00 C 0.00 0.00 0.00 109.84 -0.30 115 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 107.34 -0.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 104.85 -0.30 107 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 102.35 -0.31 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 99.86 -0.30 100 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 97.36 -0.31 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 94.87 -0.31 93 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 92.37 -0.31 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 89.88 -0.31 87 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 87.38 -0.32 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 84.89 -0.32 81 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 82.40 -0.32 82 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 79.91 -0.32 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 77.42 -0.33 81 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 74.94 -0.34 83 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 72.46 -0.35 82 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 69.99 -0.36 83 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 67.53 -0.37 83 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 65.07 -0.39 83 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 62.63 -0.41 83 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 60.20 -0.43 83 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 57.79 -0.45 83 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 55.40 -0.48 83 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 53.03 -0.51 83 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 50.69 -0.55 83 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 48.38 -0.59 83 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 46.10 -0.63 83 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 43.87 -0.66 83 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 41.67 -0.71 83 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 39.52 -0.76 83 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 37.43 -0.79 83 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 35.38 -0.84 83 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 33.39 -0.88 83 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 31.46 -0.92 83 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 29.59 -0.05 83 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 27.79 -1.00 83 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 26.05 -1.03 83 0 27 0
29OCT26 162.50 C 0.00 0.00 0.00 24.38 -0.30 83 0 63 0
29OCT26 165.00 C 0.00 0.00 0.00 22.78 -1.09 83 0 37 0
29OCT26 167.50 C 0.00 0.00 0.00 21.25 -1.11 83 0 123 0
29OCT26 170.00 C 23.00 23.00 23.00 19.79 -0.50 83 1 132 -1
29OCT26 172.50 C 0.00 0.00 0.00 18.40 -1.15 83 0 192 0
29OCT26 175.00 C 0.00 0.00 0.00 16.93 -1.31 82 0 112 0
29OCT26 177.50 C 16.34 16.34 16.33 15.82 -0.94 83 34 133 +30
29OCT26 180.00 C 15.65 15.65 14.62 14.62 -1.01 83 12 199 -7
29OCT26 182.50 C 14.12 14.12 14.02 13.61 -0.94 83 34 60 +6
29OCT26 185.00 C 13.50 13.50 13.10 12.60 -0.98 83 5 137 -4
29OCT26 187.50 C 12.16 12.16 12.16 11.66 -0.97 84 4 59 -4
29OCT26 190.00 C 13.70 13.70 10.57 10.77 -1.16 84 38 81 +11
29OCT26 192.50 C 12.77 12.77 10.45 9.95 -0.96 84 19 85 -4
29OCT26 195.00 C 11.90 11.90 11.90 9.19 -0.95 84 15 72 +15
29OCT26 197.50 C 11.09 11.09 8.94 8.41 -1.00 84 19 49 +17
29OCT26 200.00 C 10.33 10.33 10.33 7.70 -0.98 84 15 108 +15
29OCT26 205.00 C 0.00 0.00 0.00 6.42 -1.00 84 0 53 0
29OCT26 210.00 C 5.49 5.49 5.49 5.32 -0.93 84 13 115 +13
29OCT26 215.00 C 5.44 5.44 5.44 4.26 -0.99 83 1 52 -1
29OCT26 220.00 C 0.00 0.00 0.00 3.61 -0.78 84 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 2.86 -0.80 83 0 56 0
29OCT26 230.00 C 0.00 0.00 0.00 2.33 -0.71 83 0 80 0
29OCT26 235.00 C 0.00 0.00 0.00 1.89 -0.63 83 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 1.53 -0.55 83 0 11 0
29OCT26 245.00 C 0.00 0.00 0.00 1.23 -0.48 83 0 4 0
29OCT26 250.00 C 2.01 2.01 1.60 0.99 -0.41 83 5 8 -1
29OCT26 255.00 C 0.00 0.00 0.00 0.79 -0.36 83 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.63 -0.31 83 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.50 -0.27 83 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.40 -0.22 83 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.32 -0.17 83 0 0 0
29OCT26 280.00 C 1.50 1.50 1.50 0.25 -0.15 83 1 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.20 -0.12 83 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.15 -0.11 82 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.12 -0.09 83 0 0 0
29OCT26 300.00 C 0.46 0.46 0.46 0.10 -0.07 83 2 27 -2
29OCT26 310.00 C 0.00 0.00 0.00 0.06 -0.05 83 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.04 -0.03 84 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.02 -0.03 82 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 380.00 C 0.08 0.09 0.08 0.01 0.00 94 13 120 +13
27NOV26 80.00 C 0.00 0.00 0.00 100.15 -0.34 88 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 97.70 -0.34 89 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 95.25 -0.35 89 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 92.81 -0.36 88 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 90.38 -0.37 88 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 87.96 -0.39 88 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 85.56 -0.40 88 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 83.18 -0.41 88 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 80.81 -0.43 88 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 78.47 -0.44 88 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 76.14 -0.47 88 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 73.84 -0.49 88 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 71.57 -0.51 88 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 69.33 -0.52 88 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 67.11 -0.55 88 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 64.93 -0.57 88 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 62.78 -0.60 88 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 60.67 -0.62 88 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 58.59 -0.64 88 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 56.55 -0.67 88 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 54.55 -0.70 88 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 52.60 -0.71 88 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 50.68 -0.74 88 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 48.81 -0.76 88 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 46.98 -0.78 88 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 45.20 -0.80 88 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 43.46 -0.82 88 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 41.77 -0.84 88 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 40.12 -0.86 88 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 38.52 -0.88 88 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 36.96 -0.90 88 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 35.46 -0.90 88 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 33.60 -1.31 87 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 32.58 -0.93 88 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 31.21 -0.94 88 0 28 0
27NOV26 167.50 C 0.00 0.00 0.00 29.88 -0.95 88 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 28.29 -0.84 87 0 19 0
27NOV26 172.50 C 0.00 0.00 0.00 27.36 -0.97 88 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 25.99 -0.91 88 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 24.86 -0.95 88 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 23.79 -0.96 88 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 22.76 -1.01 88 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 22.09 -0.77 89 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 21.13 -0.79 89 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 20.18 -0.84 89 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 19.37 -0.78 90 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 18.43 -0.80 90 0 2 0
27NOV26 197.50 C 21.20 21.20 19.03 17.51 -0.68 89 2 18 +1
27NOV26 200.00 C 17.94 17.97 17.70 16.77 -1.04 90 20 75 +13
27NOV26 205.00 C 0.00 0.00 0.00 15.37 -0.94 90 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 13.94 -0.92 90 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 12.63 -0.90 90 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 11.43 -0.87 90 0 31 0
27NOV26 225.00 C 0.00 0.00 0.00 10.34 -0.84 90 0 61 0
27NOV26 230.00 C 10.65 10.65 10.65 9.34 -0.81 89 2 47 +2
27NOV26 235.00 C 0.00 0.00 0.00 8.44 -0.77 89 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 7.61 -0.75 89 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 6.87 -0.70 89 0 5 0
27NOV26 250.00 C 0.00 0.00 0.00 6.19 -0.67 89 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 5.57 -0.65 89 0 3 0
27NOV26 260.00 C 0.00 0.00 0.00 5.02 -0.61 89 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 4.52 -0.57 89 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 4.07 -0.54 89 0 33 0
27NOV26 275.00 C 0.00 0.00 0.00 3.66 -0.51 89 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 3.29 -0.48 89 0 3 0
27NOV26 285.00 C 0.00 0.00 0.00 2.95 -0.46 89 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 2.66 -0.42 89 0 31 0
27NOV26 295.00 C 0.00 0.00 0.00 2.39 -0.39 89 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 2.14 -0.37 89 0 2 0
27NOV26 310.00 C 0.00 0.00 0.00 1.73 -0.32 89 0 0 0
27NOV26 320.00 C 2.84 2.84 2.84 1.39 -0.28 89 2 2 +2
27NOV26 330.00 C 0.00 0.00 0.00 1.09 -0.23 88 0 1 0
27NOV26 340.00 C 0.00 0.00 0.00 0.88 -0.20 88 0 1 0
27NOV26 350.00 C 2.20 2.20 2.20 0.73 -0.18 89 1 1 +1
27NOV26 360.00 C 0.00 0.00 0.00 0.57 -0.17 88 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 0.47 -0.13 89 0 16 0
27NOV26 380.00 C 0.00 0.00 0.00 0.37 -0.11 88 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 100.75 -0.40 86 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 98.37 -0.42 86 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 96.02 -0.43 86 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 93.68 -0.45 86 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 91.36 -0.47 86 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 89.07 -0.48 86 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 86.79 -0.51 86 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 84.55 -0.53 86 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 82.33 -0.55 86 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 80.14 -0.58 86 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 77.98 -0.60 86 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 75.97 -0.50 87 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 73.75 -0.65 86 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 71.68 -0.68 86 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 69.65 -0.70 86 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 67.65 -0.73 86 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 65.69 -0.76 86 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 63.77 -0.78 86 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 61.88 -0.81 86 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 60.03 -0.83 86 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 58.22 -0.86 86 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 56.45 -0.88 86 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 54.72 -0.90 86 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 53.02 -0.92 86 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 51.37 -0.94 86 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.75 -0.96 86 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.17 -0.98 86 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.63 -1.00 86 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.13 -1.02 86 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 43.67 -1.03 86 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.25 -1.05 86 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 40.87 -1.06 86 0 166 0
30DEC26 160.00 C 0.00 0.00 0.00 39.52 -1.07 86 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.21 -1.08 86 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.93 -1.10 86 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.64 -0.56 86 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 34.49 -1.11 86 0 7 0
30DEC26 172.50 C 0.00 0.00 0.00 33.02 -0.95 85 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 31.97 -1.99 85 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 30.96 -0.95 86 0 25 0
30DEC26 180.00 C 34.00 34.00 34.00 29.94 -0.94 86 1 52 0
30DEC26 182.50 C 0.00 0.00 0.00 28.95 -0.96 86 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 28.00 -0.97 86 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 27.08 -0.98 86 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 26.19 -0.99 86 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 25.35 -0.99 87 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 24.52 -1.01 87 0 52 0
30DEC26 197.50 C 24.38 24.55 24.38 23.30 -1.25 86 18 19 +3
30DEC26 200.00 C 0.00 0.00 0.00 23.07 -0.72 88 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 21.62 -0.66 88 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 19.57 -1.10 86 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.19 -1.09 86 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 16.91 -1.07 86 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 15.72 -1.05 86 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.04 -1.06 88 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 13.57 -1.00 86 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.60 -0.98 86 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 11.70 -0.95 86 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.86 -0.93 86 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.09 -0.90 86 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.36 -0.88 86 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 8.69 -0.85 86 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.07 -0.81 86 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.49 -0.79 86 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 6.95 -0.76 86 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.45 -0.73 86 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.99 -0.70 86 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.56 -0.68 86 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.31 -0.67 87 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 4.44 -0.60 86 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 3.83 -0.55 86 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 3.30 -0.51 86 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 2.85 -0.46 86 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 2.46 -0.42 86 0 0 0
30DEC26 360.00 C 4.00 4.00 4.00 2.19 -0.32 87 1 1 +1
30DEC26 370.00 C 0.00 0.00 0.00 1.83 -0.35 86 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 1.58 -0.32 86 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 90.40 -0.55 87 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 88.25 -0.58 87 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 86.13 -0.60 87 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 84.04 -0.62 87 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 81.98 -0.64 87 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 79.95 -0.67 87 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 77.95 -0.70 87 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 75.99 -0.72 87 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 74.07 -0.73 87 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 72.17 -0.76 87 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 70.31 -0.79 87 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 68.49 -0.81 87 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 66.70 -0.83 87 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 64.95 -0.85 87 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 63.23 -0.87 87 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 61.55 -0.89 87 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 59.90 -0.91 87 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 58.29 -0.93 87 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 56.72 -0.94 87 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 55.18 -0.96 87 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 53.67 -0.98 87 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 52.20 -1.00 87 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 50.76 -1.01 87 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 49.36 -1.03 87 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 47.99 -1.04 87 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 46.65 -1.06 87 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 45.35 -1.06 87 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 44.08 -1.07 87 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 42.84 -1.08 87 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 41.63 -1.09 87 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 40.45 -1.11 87 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 39.30 -1.12 87 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 38.19 -1.12 87 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 37.10 -1.12 87 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 35.80 -1.22 86 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 34.85 -1.21 86 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 33.93 -1.19 86 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 33.03 -1.18 87 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 32.16 -1.18 87 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 31.30 -1.19 87 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 30.48 -1.20 87 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 29.68 -1.19 87 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 28.69 -0.81 87 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 28.39 -0.46 88 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 26.91 -0.32 89 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 24.63 -1.12 87 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 23.22 -1.11 87 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 21.88 -1.11 87 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 20.63 -1.09 87 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 19.44 -1.08 87 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 18.32 -1.07 87 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 17.27 -1.05 87 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 16.28 -1.03 87 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 15.80 -0.55 88 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 14.90 -0.55 88 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 14.04 -0.56 88 0 0 0
28JAN27 265.00 C 16.82 16.82 16.82 13.24 -0.56 88 15 15 +15
28JAN27 270.00 C 0.00 0.00 0.00 12.48 -0.56 88 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 11.77 -0.56 88 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 11.10 -0.56 88 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 10.16 -0.86 87 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 9.58 -0.84 87 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 9.04 -0.81 87 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 8.52 -0.80 87 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 7.59 -0.75 87 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 6.76 -0.70 87 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 103.81 -0.55 88 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 101.72 -0.58 88 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 99.67 -0.59 88 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 97.65 -0.61 88 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 95.66 -0.63 88 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 93.70 -0.65 88 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 91.77 -0.68 88 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 89.87 -0.70 88 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 88.01 -0.72 88 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 86.17 -0.74 88 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 84.37 -0.76 88 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 82.60 -0.78 88 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 80.86 -0.80 88 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 79.16 -0.82 88 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 77.48 -0.84 88 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 75.84 -0.86 88 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 74.23 -0.88 88 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 72.65 -0.89 88 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 71.10 -0.91 88 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 69.58 -0.93 88 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.09 -0.95 88 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.63 -0.96 88 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 65.21 -0.97 88 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 63.81 -0.99 88 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 62.43 -1.01 88 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 61.09 -1.02 88 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 59.78 -1.03 88 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 58.49 -1.04 88 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 57.23 -1.06 88 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 56.00 -1.07 88 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.79 -1.08 88 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.61 -1.09 88 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.46 -1.09 88 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 51.33 -1.10 88 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 50.22 -1.11 88 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 49.14 -1.12 88 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.08 -1.13 88 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.05 -1.13 88 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 46.04 -1.14 88 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.13 -0.99 88 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.20 -1.01 88 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 43.30 -1.02 88 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.26 -1.19 88 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.42 -1.19 88 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 40.59 -1.19 88 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 39.79 -1.19 88 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 39.00 -1.19 89 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 38.30 -0.59 89 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 37.54 -0.66 89 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 36.13 -0.61 89 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 34.02 -1.17 88 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 32.60 -1.17 88 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 31.24 -1.16 88 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 29.93 -1.16 88 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 28.69 -1.15 88 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 27.50 -1.15 88 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 26.37 -1.13 88 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 25.28 -1.13 88 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 24.24 -1.12 88 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 23.25 -1.11 88 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 22.31 -1.09 88 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 21.40 -1.08 88 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 20.53 -1.08 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 19.71 -1.06 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 18.91 -1.05 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 18.16 -1.03 88 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 17.43 -1.02 88 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 16.74 -1.00 88 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 16.08 -0.99 88 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 14.84 -0.96 88 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 13.70 -0.93 88 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 12.66 -0.90 88 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 11.71 -0.86 88 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 10.83 -0.84 88 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 10.03 -0.80 88 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 9.29 -0.78 88 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 8.61 -0.75 88 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 107.55 -0.41 90 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 105.67 -0.43 91 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 103.93 -0.43 91 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 102.19 -0.44 91 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 100.46 -0.44 91 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 98.73 -0.44 91 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 97.00 -0.44 91 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 95.36 -0.46 91 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 93.80 -0.46 91 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 92.24 -0.47 91 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 90.69 -0.47 91 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 89.14 -0.47 91 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 87.59 -0.47 91 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 86.04 -0.49 91 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 84.67 -0.49 91 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 83.31 -0.49 91 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 81.95 -0.49 91 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 80.59 -0.49 91 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.22 -0.50 91 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 77.86 -0.51 91 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 76.50 -0.51 91 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 75.23 -0.51 91 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 74.06 -0.52 91 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 72.89 -0.53 91 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 71.73 -0.52 91 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 70.56 -0.53 91 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 69.39 -0.53 91 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 68.23 -0.53 91 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 67.06 -0.53 91 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.89 -0.54 91 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.86 -0.53 91 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 63.88 -0.54 91 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.91 -0.54 91 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.93 -0.54 91 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.96 -0.54 91 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.98 -0.55 91 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.01 -0.55 91 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.04 -0.55 91 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 57.07 -0.55 91 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 56.09 -0.56 91 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.19 -0.54 91 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 54.34 -0.60 90 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 53.97 -0.18 91 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 52.81 -0.55 91 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.02 -0.55 91 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 51.23 -0.55 91 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 50.44 -0.55 91 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 49.65 -0.56 91 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 48.86 -0.56 91 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 47.28 -0.56 91 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 45.76 -0.53 91 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 44.51 -0.53 91 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 43.26 -0.54 91 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 42.02 -0.54 91 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 40.77 -0.55 91 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 39.52 -0.55 91 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 38.28 -0.55 91 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 37.07 -0.52 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.12 -0.50 91 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.16 -0.51 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.21 -0.51 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.25 -0.52 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 32.30 -0.52 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.34 -0.53 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.39 -0.53 91 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.44 -0.53 91 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.71 -0.47 91 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 28.00 -0.48 91 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 27.30 -0.47 91 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 25.88 -0.48 91 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 24.46 -0.49 91 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 23.05 -0.50 91 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 21.90 -0.42 91 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 20.88 -0.43 91 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 19.87 -0.43 91 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 18.85 -0.44 91 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 17.83 -0.45 91 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 111.47 -0.46 92 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 109.81 -0.46 92 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 108.16 -0.46 92 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 106.61 -0.48 92 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 105.13 -0.49 92 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 103.66 -0.49 92 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 102.18 -0.50 92 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 100.71 -0.50 92 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 99.23 -0.51 92 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 97.76 -0.50 92 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 96.40 -0.53 92 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 95.12 -0.53 92 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 93.84 -0.53 92 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 92.55 -0.54 92 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 91.27 -0.54 92 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 89.98 -0.55 92 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 88.70 -0.54 92 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 87.41 -0.55 92 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 86.19 -0.56 92 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 85.10 -0.57 92 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 84.01 -0.57 92 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 82.92 -0.57 92 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 81.83 -0.57 92 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 80.74 -0.57 92 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 79.64 -0.58 92 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 78.55 -0.59 92 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 77.46 -0.59 92 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 76.37 -0.59 92 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 75.34 -0.59 92 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 74.44 -0.59 92 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 73.54 -0.59 92 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 72.63 -0.60 92 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 71.73 -0.60 92 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 70.83 -0.60 92 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 69.41 -0.62 91 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 69.02 -0.61 92 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 68.12 -0.61 92 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 67.21 -0.62 92 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 66.31 -0.62 92 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 65.21 -0.43 92 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 64.44 -0.71 92 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 63.64 -0.71 92 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 63.05 -0.22 92 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 62.12 -0.40 91 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 61.56 -0.24 92 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 60.83 -0.25 92 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 60.13 -0.37 92 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 59.43 -0.25 92 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 58.58 -0.42 92 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.21 -0.42 92 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 55.83 -0.54 92 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 54.39 -0.65 92 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 53.25 -0.61 92 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 52.11 -0.62 92 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 50.98 -0.62 92 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 49.84 -0.63 92 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 48.70 -0.64 92 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 47.57 -0.63 92 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 46.43 -0.64 92 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 45.29 -0.65 92 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 44.26 -0.59 92 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 43.39 -0.60 92 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 42.53 -0.60 92 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 41.67 -0.61 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 40.81 -0.61 92 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 39.95 -0.61 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 39.09 -0.61 92 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 38.23 -0.62 92 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 37.36 -0.63 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 35.64 -0.63 92 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 34.37 -0.57 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 33.11 -0.57 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 31.84 -0.58 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 30.58 -0.58 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 29.31 -0.59 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 28.05 -0.59 92 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 27.06 -0.51 92 0 0 0
TOTAL CALL 526 10,440 +346
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 146 0 14 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
09OCT26 146.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 -0.02 98 0 6 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 -0.03 95 0 2 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 -0.04 92 0 6 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 -0.05 89 0 16 0
09OCT26 152.50 P 0.00 0.00 0.00 0.03 -0.07 92 0 1 0
09OCT26 155.00 P 0.11 0.11 0.11 0.05 -0.12 90 2 14 0
09OCT26 157.50 P 0.00 0.00 0.00 0.09 -0.19 89 0 6 0
09OCT26 160.00 P 0.29 0.29 0.28 0.17 -0.28 88 9 38 +1
09OCT26 162.50 P 0.50 0.50 0.40 0.31 -0.38 89 2 2 +1
09OCT26 165.00 P 0.60 0.60 0.60 0.53 -0.49 89 1 102 0
09OCT26 167.50 P 1.01 1.01 0.85 0.85 -0.61 89 3 71 +1
09OCT26 170.00 P 1.27 1.27 1.23 1.23 -0.81 87 2 34 +1
09OCT26 172.50 P 2.12 2.12 2.12 1.81 -0.89 87 2 36 +2
09OCT26 175.00 P 1.92 3.30 1.92 2.56 -1.03 86 2 3 +1
09OCT26 177.50 P 0.00 0.00 0.00 3.53 -1.11 86 0 4 0
09OCT26 180.00 P 3.50 3.90 3.50 4.72 -1.14 86 2 16 +1
09OCT26 182.50 P 6.06 6.06 5.69 6.15 -0.96 86 2 11 0
09OCT26 185.00 P 0.00 0.00 0.00 7.79 -0.91 87 0 7 0
09OCT26 187.50 P 0.00 0.00 0.00 9.37 -1.22 81 0 7 0
09OCT26 190.00 P 0.00 0.00 0.00 11.65 -0.70 89 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 13.70 -0.65 88 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 15.90 -0.33 88 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 18.19 -0.22 88 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 20.54 -0.11 88 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 22.94 -0.02 88 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 25.38 +0.07 88 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 27.84 +0.13 88 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 30.32 +0.18 88 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 32.81 +0.23 89 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 35.30 +0.25 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 37.80 +0.27 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 40.30 +0.29 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 42.80 +0.30 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 45.30 +0.30 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 47.80 +0.30 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 50.30 +0.30 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 52.80 +0.30 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 55.30 +0.30 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 57.80 +0.30 0 0 0 0
16OCT26 140.00 P 0.34 0.34 0.34 0.20 -0.12 82 1 3 +1
16OCT26 141.00 P 0.00 0.00 0.00 0.23 -0.14 81 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.26 -0.16 81 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.31 -0.18 82 0 0 0
16OCT26 144.00 P 0.53 0.53 0.53 0.36 -0.19 82 1 1 +1
16OCT26 145.00 P 0.00 0.00 0.00 0.41 -0.22 82 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.46 -0.24 82 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.53 -0.25 82 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.61 -0.26 82 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.69 -0.29 82 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.76 -0.33 82 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 1.03 -0.36 82 0 1 0
16OCT26 155.00 P 1.40 1.46 1.40 1.35 -0.43 82 5 6 +5
16OCT26 157.50 P 0.00 0.00 0.00 1.73 -0.49 82 0 0 0
16OCT26 160.00 P 2.18 2.18 2.18 2.18 -0.54 82 5 6 +5
16OCT26 162.50 P 0.00 0.00 0.00 2.68 -0.57 81 0 2 0
16OCT26 165.00 P 0.00 0.00 0.00 3.25 -0.63 80 0 1 0
16OCT26 167.50 P 0.00 0.00 0.00 3.94 -0.68 80 0 2 0
16OCT26 170.00 P 4.70 4.70 4.70 4.74 -0.74 80 1 3 +1
16OCT26 172.50 P 0.00 0.00 0.00 5.66 -0.80 80 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 6.74 -0.84 80 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 7.94 -0.80 80 0 0 0
16OCT26 180.00 P 9.30 9.30 9.30 9.26 -0.75 81 1 1 +1
16OCT26 182.50 P 0.00 0.00 0.00 10.69 -0.69 81 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 12.21 -0.68 82 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 13.89 -0.61 83 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 15.40 -0.91 81 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 17.18 -0.61 81 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 19.02 -0.56 81 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 20.96 -0.51 81 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 22.95 -0.46 81 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 25.03 -0.38 81 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 27.14 -0.35 81 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 29.33 -0.26 81 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 31.54 -0.25 81 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 33.82 -0.16 81 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 36.11 -0.14 81 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 38.46 -0.07 81 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 40.82 -0.02 81 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 43.21 +0.01 81 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 45.61 +0.05 81 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 48.04 +0.09 81 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 50.48 +0.12 81 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 -0.03 82 0 19 0
29OCT26 105.00 P 0.00 0.00 0.00 0.04 -0.03 84 0 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.05 -0.04 82 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 0.08 -0.05 84 0 39 0
29OCT26 112.50 P 0.00 0.00 0.00 0.11 -0.06 83 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 0.14 -0.09 83 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 0.20 -0.10 83 0 21 0
29OCT26 120.00 P 0.00 0.00 0.00 0.27 -0.12 83 0 15 0
29OCT26 122.50 P 0.00 0.00 0.00 0.35 -0.15 83 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 0.46 -0.18 83 0 14 0
29OCT26 127.50 P 0.00 0.00 0.00 0.58 -0.22 83 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.73 -0.28 83 0 42 0
29OCT26 132.50 P 0.00 0.00 0.00 0.95 -0.26 83 0 9 0
29OCT26 135.00 P 0.00 0.00 0.00 1.16 -0.35 83 0 22 0
29OCT26 137.50 P 0.00 0.00 0.00 1.45 -0.35 83 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 1.74 -0.42 84 0 42 0
29OCT26 142.50 P 0.00 0.00 0.00 2.12 -0.45 84 0 23 0
29OCT26 145.00 P 0.00 0.00 0.00 2.52 -0.48 84 0 54 0
29OCT26 147.50 P 0.00 0.00 0.00 2.98 -0.56 84 0 86 0
29OCT26 150.00 P 3.56 3.56 3.56 3.52 -0.37 84 2 54 0
29OCT26 152.50 P 4.07 4.07 4.07 4.06 -0.66 84 1 42 0
29OCT26 155.00 P 4.50 4.89 4.50 4.65 -0.66 83 3 210 0
29OCT26 157.50 P 0.00 0.00 0.00 5.31 -0.71 83 0 270 0
29OCT26 160.00 P 0.00 0.00 0.00 6.04 -0.75 83 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 6.84 -0.81 82 0 125 0
29OCT26 165.00 P 8.45 8.45 8.45 7.73 -0.90 83 1 17 -1
29OCT26 167.50 P 8.91 8.91 8.91 8.68 -0.87 82 15 29 +5
29OCT26 170.00 P 10.55 10.55 9.64 9.72 -0.83 82 31 131 +15
29OCT26 172.50 P 10.75 10.75 10.75 10.83 -1.00 83 15 155 0
29OCT26 175.00 P 12.06 12.06 11.93 12.02 -0.95 82 19 139 +4
29OCT26 177.50 P 13.55 13.55 13.55 13.29 -0.97 83 1 103 0
29OCT26 180.00 P 14.65 14.65 14.50 14.64 -0.97 83 30 19 -22
29OCT26 182.50 P 16.05 16.05 16.05 15.95 -1.08 82 4 19 +4
29OCT26 185.00 P 17.53 17.53 17.53 17.52 -0.89 83 200 249 +198
29OCT26 187.50 P 0.00 0.00 0.00 18.94 -1.06 83 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 20.88 -0.80 85 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 22.25 -1.29 83 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 23.84 -1.42 83 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 25.65 -0.71 83 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 27.46 -0.72 83 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 31.19 -0.62 83 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 35.13 -0.61 83 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 39.24 -1.29 83 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 43.44 -0.48 83 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 47.84 -0.35 83 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 52.28 -0.33 83 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 56.88 -0.20 83 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 61.50 -0.19 83 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 66.23 -0.08 83 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 70.99 -0.05 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 75.82 +0.03 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 80.66 +0.05 83 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 85.55 +0.10 83 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 90.46 +0.13 83 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 95.40 +0.17 83 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 100.36 +0.21 83 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 105.33 +0.23 83 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 110.31 +0.26 83 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 115.30 +0.27 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 120.30 +0.29 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 130.30 +0.30 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 140.30 +0.30 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 150.30 +0.30 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 160.30 +0.30 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 170.30 +0.30 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 180.30 +0.30 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 190.30 +0.30 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 200.30 +0.30 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.09 -0.03 89 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.12 -0.03 88 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 -0.04 88 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.21 -0.05 88 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.27 -0.07 88 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.33 -0.09 88 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.43 -0.09 88 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.53 -0.10 88 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 0.67 -0.13 89 0 35 0
27NOV26 102.50 P 0.00 0.00 0.00 0.83 -0.13 89 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 0.98 -0.17 89 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 1.19 -0.19 89 0 26 0
27NOV26 110.00 P 0.00 0.00 0.00 1.42 -0.19 89 0 75 0
27NOV26 112.50 P 0.00 0.00 0.00 1.60 -0.28 88 0 1 0
27NOV26 115.00 P 0.00 0.00 0.00 1.96 -0.25 89 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.28 -0.25 89 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.60 -0.30 89 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.01 -0.33 89 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 3.45 -0.34 89 0 17 0
27NOV26 127.50 P 0.00 0.00 0.00 3.89 -0.34 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 4.39 -0.42 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 4.98 -0.42 89 0 10 0
27NOV26 135.00 P 0.00 0.00 0.00 5.54 -0.44 89 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 6.15 -0.47 89 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 6.72 -0.66 89 0 22 0
27NOV26 142.50 P 0.00 0.00 0.00 7.46 -0.67 89 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 8.11 -0.77 88 0 61 0
27NOV26 147.50 P 8.94 8.94 8.94 8.87 -0.80 88 1 15 -1
27NOV26 150.00 P 9.90 9.90 9.90 9.79 -0.71 88 10 9 -6
27NOV26 152.50 P 0.00 0.00 0.00 10.72 -0.67 88 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 11.58 -0.74 88 0 19 0
27NOV26 157.50 P 12.73 12.73 12.73 12.51 -0.79 88 15 41 0
27NOV26 160.00 P 0.00 0.00 0.00 13.55 -0.78 88 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 14.51 -0.73 87 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 15.64 -0.74 87 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 16.83 -0.75 88 0 17 0
27NOV26 170.00 P 18.83 18.83 18.55 18.07 -0.76 88 17 18 0
27NOV26 172.50 P 0.00 0.00 0.00 19.36 -0.77 88 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 20.71 -0.77 88 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 22.10 -0.58 88 0 37 0
27NOV26 180.00 P 0.00 0.00 0.00 23.54 -0.59 89 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 25.03 -0.76 89 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 26.45 -0.75 88 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 28.16 -0.76 89 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 29.50 -0.98 89 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 31.14 -0.96 89 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 32.81 -0.96 89 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.52 -0.96 89 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 36.49 -0.67 90 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 39.92 -0.81 90 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 43.05 -0.57 88 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 46.76 -0.57 88 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 50.52 -0.54 88 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 54.53 -0.48 88 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 58.55 -0.48 88 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 62.60 -0.46 88 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 66.87 -0.37 88 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 71.14 -0.37 88 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 75.42 -0.37 88 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 79.88 -0.25 88 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 84.35 -0.26 88 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 88.84 -0.25 88 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 93.40 -0.18 88 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 98.04 -0.14 88 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 102.68 -0.14 88 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 107.33 -0.14 88 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 112.07 -0.05 88 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 116.84 -0.03 88 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 121.61 -0.02 88 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 131.23 +0.05 88 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 140.95 +0.08 88 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 150.72 +0.12 88 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 160.56 +0.16 88 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 170.44 +0.19 88 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 180.37 +0.24 89 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 190.32 +0.26 88 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 200.30 +0.28 0 0 0 0
30DEC26 80.00 P 0.92 0.92 0.92 0.47 -0.08 87 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.56 -0.12 86 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 0.67 -0.14 86 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.86 -0.14 87 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.99 -0.15 86 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.16 -0.24 86 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.39 -0.21 86 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 1.63 -0.21 86 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 1.87 -0.26 86 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.18 -0.28 86 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.51 -0.29 86 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 2.85 -0.29 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.22 -0.37 86 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 3.78 -0.27 87 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.25 -0.39 87 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 4.70 -0.43 87 0 12 0
30DEC26 120.00 P 5.35 5.35 5.15 5.26 -0.49 87 45 159 +43
30DEC26 122.50 P 6.34 6.34 6.34 5.76 -0.58 86 3 131 0
30DEC26 125.00 P 0.00 0.00 0.00 6.31 -0.66 86 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 6.91 -0.69 86 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 7.57 -0.81 86 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.31 -0.67 86 0 323 0
30DEC26 135.00 P 0.00 0.00 0.00 9.09 -0.62 86 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 9.84 -0.59 86 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 10.61 -0.66 86 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 11.55 -0.66 86 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 12.49 -0.67 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 13.43 -0.68 86 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 14.37 -0.69 86 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 15.41 -1.16 86 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 16.38 -0.88 86 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 17.60 -0.78 86 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 18.74 -0.72 86 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 19.50 -0.89 85 0 33 0
30DEC26 165.00 P 21.27 21.27 21.16 20.76 -0.90 85 30 45 +29
30DEC26 167.50 P 22.44 22.44 22.44 22.06 -0.91 85 15 82 +15
30DEC26 170.00 P 22.80 24.30 22.80 23.40 -0.91 85 6 46 +2
30DEC26 172.50 P 25.10 25.10 25.10 24.79 -0.91 85 15 49 +10
30DEC26 175.00 P 0.00 0.00 0.00 26.22 -0.85 86 0 41 0
30DEC26 177.50 P 0.00 0.00 0.00 27.68 -0.72 86 0 15 0
30DEC26 180.00 P 29.53 29.53 29.53 29.19 -0.71 87 15 53 0
30DEC26 182.50 P 0.00 0.00 0.00 30.72 -0.71 87 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 32.20 -0.88 86 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.77 -0.89 87 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.16 -0.83 86 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 36.70 -0.83 86 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.23 -0.84 86 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.93 -0.79 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.64 -0.80 86 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.07 -0.81 86 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.51 -0.81 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.13 -0.73 86 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.89 -0.74 86 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.66 -0.75 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.44 -0.75 86 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.46 -0.64 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.52 -0.65 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.59 -0.65 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 79.66 -0.65 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.94 -0.52 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.25 -0.52 86 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.56 -0.52 86 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.88 -0.52 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.30 -0.43 86 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.81 -0.38 86 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 110.32 -0.38 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 114.83 -0.39 86 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.36 -0.38 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.00 -0.27 86 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 133.33 -0.24 86 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.69 -0.23 86 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.23 -0.10 86 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 161.81 -0.10 86 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 171.43 -0.07 86 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 181.17 +0.03 86 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 190.93 +0.04 86 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 200.72 +0.06 86 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.27 -0.27 87 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.62 -0.27 87 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.97 -0.27 87 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 3.32 -0.33 87 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 3.77 -0.35 87 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 4.24 -0.36 87 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 4.71 -0.37 87 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 5.18 -0.41 87 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 5.76 -0.46 87 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 6.38 -0.46 87 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.00 -0.46 87 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 7.62 -0.47 87 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 8.28 -0.55 87 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 9.06 -0.56 87 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 9.85 -0.56 87 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 10.63 -0.57 87 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 11.42 -0.58 87 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 12.26 -0.64 87 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.23 -0.65 87 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.20 -0.66 87 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.17 -0.66 87 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 16.14 -0.67 87 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 17.11 -0.69 87 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 18.24 -0.88 87 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 19.40 -0.83 87 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 20.57 -0.69 87 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 21.69 -0.92 86 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 22.90 -0.93 87 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 23.75 -1.04 86 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 25.06 -0.94 86 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 26.41 -0.95 86 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 27.80 -0.95 86 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 29.22 -0.95 86 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 30.68 -0.95 86 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 32.17 -0.95 86 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 33.69 -0.76 87 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 35.24 -0.76 87 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 36.89 -0.74 87 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.28 -0.96 87 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 39.84 -0.83 87 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 41.40 -0.83 87 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 42.96 -0.84 87 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 44.52 -0.85 87 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 46.23 -0.80 87 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 49.71 -0.81 87 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 53.19 -0.82 87 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 56.68 -0.82 87 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 60.29 -0.74 87 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 64.10 -0.75 87 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 67.91 -0.76 87 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 71.73 -0.76 87 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 75.55 -0.78 87 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 79.63 -0.66 87 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 83.73 -0.66 87 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 87.83 -0.67 87 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 91.93 -0.68 87 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 96.06 -0.67 87 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 100.40 -0.54 87 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 104.73 -0.55 87 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 109.08 -0.54 87 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 113.42 -0.55 87 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 117.78 -0.55 87 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 122.26 -0.44 87 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 126.79 -0.40 87 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 135.86 -0.41 87 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 144.96 -0.40 87 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.91 -0.25 88 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.29 -0.25 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.78 -0.27 89 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.12 -0.33 88 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.63 -0.33 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.13 -0.35 88 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 5.64 -0.35 88 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 6.16 -0.42 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.82 -0.43 88 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 7.48 -0.44 88 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.14 -0.45 88 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.81 -0.45 88 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.47 -0.52 88 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.30 -0.53 88 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.13 -0.54 88 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 11.97 -0.54 88 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.80 -0.56 88 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 13.64 -0.56 88 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 14.52 -0.63 88 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 15.68 -0.70 88 0 3 0
30MAR27 130.00 P 16.75 16.75 16.75 16.78 -0.56 89 1 4 +1
30MAR27 132.50 P 0.00 0.00 0.00 17.58 -0.65 88 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 18.77 -0.73 88 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 19.63 -0.67 88 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.91 -0.80 89 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 21.83 -0.72 88 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 23.15 -0.76 88 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 24.26 -0.74 88 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 25.60 -0.66 88 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 26.70 -0.75 88 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.92 -0.76 88 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 29.14 -0.77 88 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 30.45 -0.79 88 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 31.50 -0.82 87 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 32.89 -0.84 87 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 34.31 -0.84 87 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 35.76 -0.84 87 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.24 -0.84 87 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.74 -0.85 88 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 40.26 -0.86 88 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 41.82 -0.85 88 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 43.39 -0.84 88 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.21 -0.71 88 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.81 -0.71 88 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.45 -0.54 88 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.86 -0.85 88 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.47 -0.86 88 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.08 -0.87 88 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.69 -0.88 88 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.06 -0.83 88 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.62 -0.84 88 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 65.19 -0.85 88 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.77 -0.86 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 72.35 -0.87 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.98 -0.84 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.86 -0.79 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.75 -0.80 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.64 -0.80 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.53 -0.82 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.43 -0.83 88 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.39 -0.78 88 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.54 -0.71 88 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.70 -0.72 88 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 111.87 -0.72 88 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.04 -0.72 88 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.21 -0.73 88 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 124.40 -0.73 88 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 128.67 -0.65 88 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 133.05 -0.60 88 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 141.84 -0.60 88 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 150.64 -0.61 88 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 159.47 -0.60 88 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 168.58 -0.46 88 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 177.74 -0.45 88 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 186.91 -0.45 88 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 196.11 -0.44 88 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 205.45 -0.32 88 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.60 -0.10 92 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 6.98 -0.12 91 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.93 -0.13 91 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 8.42 -0.12 91 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.14 -0.13 91 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.86 -0.13 91 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.58 -0.13 91 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.40 -0.15 91 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.29 -0.16 91 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.19 -0.16 91 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.09 -0.16 91 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.98 -0.17 91 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.88 -0.17 91 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 16.80 -0.18 91 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.88 -0.19 91 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.97 -0.19 91 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.06 -0.19 91 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.14 -0.19 91 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.23 -0.20 91 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.32 -0.20 91 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.41 -0.20 91 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.61 -0.20 91 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.89 -0.21 91 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.17 -0.21 91 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.46 -0.21 91 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.74 -0.21 91 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.02 -0.22 91 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.31 -0.22 91 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.59 -0.23 91 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.89 -0.22 91 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.31 -0.22 91 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.79 -0.22 91 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 40.26 -0.23 91 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.74 -0.23 91 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 42.90 -0.64 90 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 44.39 -0.50 90 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 45.93 -0.48 90 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 47.56 -0.56 90 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 48.99 -0.49 90 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 50.66 -0.36 91 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 52.10 -0.48 90 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 53.77 -0.38 90 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.30 -0.48 90 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.06 -0.49 90 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 58.65 -0.59 90 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 60.51 -0.23 91 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 62.17 -0.24 91 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 63.84 -0.24 91 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 65.50 -0.25 91 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 68.84 -0.25 91 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.26 -0.21 91 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 75.93 -0.21 91 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.59 -0.22 91 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 83.27 -0.22 91 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.94 -0.23 91 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.62 -0.23 91 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.31 -0.23 91 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.05 -0.20 91 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.02 -0.19 91 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.00 -0.19 91 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.97 -0.20 91 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.95 -0.20 91 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.93 -0.20 91 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 121.92 -0.20 91 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 125.91 -0.21 91 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 129.92 -0.20 91 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 134.14 -0.15 91 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 138.37 -0.15 91 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 142.60 -0.16 91 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 151.08 -0.16 91 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 159.58 -0.15 91 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 168.10 -0.15 91 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 176.88 -0.09 91 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 185.77 -0.09 91 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 194.68 -0.09 91 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 203.60 -0.10 91 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 212.55 -0.09 91 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.27 -0.16 93 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.75 -0.15 92 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.87 -0.16 93 0 18 0
29SEP27 87.50 P 0.00 0.00 0.00 12.40 -0.18 92 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.36 -0.18 92 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.31 -0.18 92 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.26 -0.19 92 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.22 -0.19 92 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.17 -0.20 92 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.13 -0.20 92 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.22 -0.21 92 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 20.36 -0.22 92 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 21.50 -0.23 92 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 22.65 -0.23 92 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.80 -0.23 92 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.94 -0.24 92 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.09 -0.24 92 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 27.25 -0.24 92 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.47 -0.25 92 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.81 -0.25 92 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.15 -0.26 92 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.49 -0.26 92 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.83 -0.26 92 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.17 -0.27 92 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.52 -0.27 92 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.86 -0.27 92 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.21 -0.27 92 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.56 -0.28 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 41.98 -0.28 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 43.51 -0.29 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.05 -0.28 92 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 46.58 -0.28 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 48.11 -0.29 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 49.64 -0.30 92 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 51.22 -0.49 92 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 52.78 -0.52 92 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 54.35 -0.50 92 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 55.93 -0.50 92 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 57.52 -0.50 92 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 59.40 -0.22 93 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 61.02 -0.22 93 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 62.67 -0.20 93 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 64.01 -0.50 92 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 65.89 -0.73 92 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 67.64 -0.68 92 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 69.05 -0.31 92 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 70.77 -0.31 92 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 72.48 -0.31 92 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 74.20 -0.31 92 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 77.64 -0.32 92 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 81.08 -0.33 92 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 84.55 -0.32 92 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 88.30 -0.30 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 92.05 -0.30 92 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 95.81 -0.30 92 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 99.57 -0.31 92 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 103.33 -0.31 92 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 107.10 -0.32 92 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 110.88 -0.31 92 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 114.66 -0.32 92 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 118.55 -0.28 92 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 122.59 -0.28 92 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 126.64 -0.28 92 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 130.68 -0.28 92 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 134.73 -0.28 92 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 138.78 -0.29 92 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 142.84 -0.29 92 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 146.90 -0.29 92 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 150.97 -0.30 92 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 159.15 -0.28 92 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 167.71 -0.24 92 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 176.29 -0.24 92 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 184.89 -0.24 92 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 193.50 -0.25 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 202.13 -0.25 92 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 210.79 -0.25 92 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 219.71 -0.17 92 0 0 0
TOTAL PUT 537 9,973 +319
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$ 11.390
29OCT26 8.00 C 0.00 0.00 0.00 3.41 +0.02 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.16 +0.02 55 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.91 +0.02 50 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.66 +0.02 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.41 +0.01 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.17 +0.05 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.91 0.00 29 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.67 +0.01 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 0.00 35 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 20 0
29OCT26 12.00 C 0.20 0.20 0.19 0.18 -0.02 35 2 163 +2
29OCT26 12.50 C 0.09 0.09 0.09 0.08 -0.02 35 5 105 +5
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 261 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 39 0 270 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 199 0
29OCT26 14.50 C 0.04 0.04 0.04 0.01 0.00 46 1 109 -1
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 298 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.95 +0.01 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.71 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.47 +0.01 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.24 +0.01 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.00 -0.01 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.57 0.00 37 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.20 0.00 38 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.87 -0.01 37 0 34 0
27NOV26 11.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 79 0
27NOV26 12.50 C 0.28 0.28 0.28 0.28 -0.01 38 5 27 +5
27NOV26 13.00 C 0.19 0.19 0.19 0.17 -0.02 37 55 85 +13
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 159 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.20 +0.02 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.95 +0.02 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.71 +0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.48 +0.03 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.24 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.02 +0.04 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.79 +0.04 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.53 -0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.31 -0.02 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 0.00 37 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 0.00 38 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 -0.02 37 0 300 0
30DEC26 11.50 C 0.81 0.81 0.80 0.80 -0.02 37 65 450 +47
30DEC26 12.00 C 0.00 0.00 0.00 0.60 -0.01 37 0 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.03 37 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 50 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 21 0
30DEC26 15.00 C 0.12 0.12 0.12 0.07 -0.01 37 6 116 -6
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 39 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 422 0
30DEC26 17.50 C 0.06 0.06 0.06 0.01 0.00 38 1 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 3.08 +0.01 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.86 +0.02 41 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.63 0.00 39 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.42 0.00 39 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.19 -0.03 37 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.00 -0.03 37 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.82 -0.01 37 0 0 0
28JAN27 10.50 C 1.48 1.48 1.48 1.50 0.00 38 15 30 +15
28JAN27 11.00 C 0.00 0.00 0.00 1.21 0.00 38 0 30 0
28JAN27 11.50 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 3 0
28JAN27 13.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 2 0
28JAN27 14.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.64 +0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.42 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 +0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.00 +0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.79 0.00 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 0.00 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 0.00 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.05 -0.01 38 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 -0.01 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 -0.01 38 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 -0.01 38 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 0.00 39 0 214 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 0.00 39 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 0.00 38 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 0.00 38 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 0.00 38 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 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 3.78 -0.02 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.59 +0.01 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.39 -0.01 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.20 +0.01 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.01 +0.01 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.84 0.00 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 0.00 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.33 0.00 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.08 +0.01 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.82 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.59 +0.03 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.34 -0.01 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 0.00 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 0.00 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 +0.03 39 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 -0.01 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 -0.02 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 0.00 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 -0.01 39 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 3.45 -0.01 43 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.26 -0.01 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.08 0.00 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.90 -0.01 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.73 -0.01 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.49 -0.09 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.12 -0.03 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.86 -0.03 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.59 -0.07 39 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.42 -0.04 39 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.24 -0.03 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.08 -0.04 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.82 -0.03 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.62 -0.03 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.53 -0.04 39 0 0 0
29SEP27 16.00 C 0.63 0.63 0.63 0.46 -0.03 39 6 22 +6
29SEP27 16.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 2 0
TOTAL CALL 161 11,051 +86
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 86 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 34 0
29OCT26 10.50 P 0.12 0.12 0.11 0.09 -0.03 35 25 137 +25
29OCT26 11.00 P 0.24 0.24 0.23 0.22 -0.04 35 51 399 +51
29OCT26 11.50 P 0.48 0.48 0.48 0.45 -0.05 35 1 269 -1
29OCT26 12.00 P 0.00 0.00 0.00 0.78 -0.04 36 0 392 0
29OCT26 12.50 P 1.44 1.44 0.95 1.17 -0.04 35 2 262 -1
29OCT26 13.00 P 1.67 1.67 1.67 1.63 -0.03 36 10 132 0
29OCT26 13.50 P 0.00 0.00 0.00 2.13 -0.02 44 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.62 -0.02 47 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 -15
29OCT26 15.00 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 -199
29OCT26 15.50 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.12 -0.02 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.62 -0.02 91 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.12 -0.01 96 0 0 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 0.02 0.00 39 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 22 0
27NOV26 10.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 198 0
27NOV26 11.00 P 0.00 0.00 0.00 0.44 -0.03 38 0 104 0
27NOV26 11.50 P 0.70 0.73 0.69 0.68 -0.03 37 35 104 0
27NOV26 12.00 P 0.99 0.99 0.99 0.98 -0.04 37 10 143 0
27NOV26 12.50 P 0.00 0.00 0.00 1.33 -0.04 37 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.73 -0.04 37 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.20 -0.03 40 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.66 -0.03 41 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.13 -0.03 41 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.61 -0.03 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 4.12 -0.02 47 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.12 -0.02 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.62 -0.02 65 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.12 -0.02 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.03 37 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.03 37 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.03 37 0 239 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.01 38 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 -0.04 37 0 489 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.03 37 0 3,458 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.04 37 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.04 37 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 -0.04 39 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 -0.03 41 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.20 +0.02 42 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.63 -0.07 37 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 0.00 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 -0.03 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 -0.02 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.11 -0.05 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.62 -0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.12 -0.02 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.61 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.11 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.61 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.61 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.61 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.61 -0.02 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
28JAN27 11.00 P 0.70 0.72 0.69 0.69 -0.05 36 45 90 +45
28JAN27 11.50 P 0.94 0.94 0.94 0.94 -0.06 36 15 165 +15
28JAN27 12.00 P 0.00 0.00 0.00 1.27 -0.05 38 0 105 0
28JAN27 12.50 P 0.00 0.00 0.00 1.60 -0.03 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.98 -0.03 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.39 -0.03 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.81 -0.03 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.23 -0.05 39 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.71 -0.02 42 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.14 -0.05 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.62 -0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 39 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.01 38 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.02 38 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.03 38 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 -0.02 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 -0.02 37 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 -0.03 37 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 -0.01 38 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 -0.03 38 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.03 38 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.16 -0.03 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.55 -0.03 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.96 -0.02 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.38 -0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.82 -0.03 41 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 -0.02 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.72 -0.03 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.18 -0.03 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.65 -0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.13 -0.03 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.62 -0.03 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.12 -0.02 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.61 -0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.11 -0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.61 -0.04 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.61 -0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.61 -0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.61 -0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 -0.01 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 -0.01 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 -0.01 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 -0.01 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 -0.01 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 0.00 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.95 -0.02 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.18 -0.03 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.45 -0.03 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.74 -0.03 39 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 2.08 -0.02 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.42 -0.04 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.80 -0.02 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.19 -0.02 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.58 -0.03 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.01 -0.02 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.43 -0.03 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.85 -0.04 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.31 -0.04 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.78 -0.02 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.23 -0.06 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.71 -0.03 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.17 -0.04 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.66 -0.03 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.11 -0.08 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.63 -0.02 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.62 -0.03 46 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 0.60 -0.03 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.77 -0.04 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.87 -0.04 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.97 -0.04 37 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.08 -0.05 37 0 36 0
29SEP27 10.50 P 0.00 0.00 0.00 1.32 -0.05 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.58 -0.05 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.86 -0.05 37 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 2.17 -0.06 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.49 -0.05 36 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.84 -0.05 36 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.19 -0.05 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.57 -0.05 35 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.95 -0.05 35 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.35 -0.04 34 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.75 -0.05 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.16 -0.05 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.59 -0.04 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.01 -0.04 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.45 -0.04 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.89 -0.04 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.34 -0.03 0 0 0 0
TOTAL PUT 194 12,318 -80
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$ 9.605
29OCT26 6.75 C 0.00 0.00 0.00 2.87 +0.12 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.62 +0.12 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.37 +0.12 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.12 +0.12 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.88 +0.12 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.63 +0.11 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.40 +0.11 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.17 +0.10 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.96 +0.09 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.77 +0.10 41 0 10 0
29OCT26 9.25 C 0.56 0.56 0.56 0.58 +0.07 39 2 1 +1
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.05 41 0 107 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 +0.04 42 0 208 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 162 0
29OCT26 11.00 C 0.09 0.09 0.09 0.05 +0.01 42 2 64 +2
29OCT26 11.50 C 0.07 0.07 0.07 0.02 0.00 42 2 210 -2
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 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 69 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 2.40 +0.11 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.17 +0.11 42 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.94 +0.11 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.72 +0.10 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.50 +0.09 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.31 +0.09 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.12 +0.08 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.95 +0.08 41 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.79 +0.05 40 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.65 +0.03 40 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.55 +0.04 41 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.45 +0.03 41 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.29 +0.02 41 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 178 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 37 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 0.00 41 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 43 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 42 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.93 +0.12 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 +0.11 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 +0.11 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 +0.11 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.11 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.09 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.09 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 +0.08 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 +0.09 41 0 19 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 +0.05 40 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.05 41 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 +0.04 41 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 +0.04 41 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 +0.04 42 0 151 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.02 42 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 40 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 41 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 40 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 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 65 0 6 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 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 77 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.51 +0.10 40 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.30 +0.10 40 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.10 +0.10 41 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.90 +0.09 40 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.71 +0.08 40 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.54 +0.08 40 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.38 +0.07 40 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.23 +0.08 40 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.08 +0.06 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.96 +0.06 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.85 +0.06 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.75 +0.06 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.58 +0.05 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.06 +0.11 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.85 +0.10 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.64 +0.10 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 +0.09 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.25 +0.08 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 +0.08 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 +0.08 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.74 +0.07 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 +0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.31 +0.07 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.19 +0.06 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.07 +0.05 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.79 +0.04 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 +0.03 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 40 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 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.16 +0.05 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.96 +0.04 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.76 +0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.58 +0.03 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 +0.02 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.23 +0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.06 -0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.91 -0.01 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.76 -0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.62 -0.04 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.49 -0.04 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.37 -0.05 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.26 -0.05 37 0 0 0
29JUN27 10.00 C 1.50 1.50 1.10 1.15 -0.06 37 28 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.06 37 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.92 +0.01 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.74 0.00 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.57 -0.01 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.41 -0.02 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.26 -0.02 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.11 -0.04 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.97 -0.04 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.84 -0.05 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.72 -0.05 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.60 -0.06 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.49 -0.06 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.38 -0.08 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.19 -0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.03 -0.08 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.88 -0.09 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.76 -0.08 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.65 -0.09 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.55 -0.09 37 0 0 0
29SEP27 13.50 C 0.55 0.55 0.55 0.47 -0.09 37 10 10 +10
29SEP27 14.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.25 -0.07 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
TOTAL CALL 44 9,138 +11
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 130 0
29OCT26 8.75 P 0.08 0.08 0.08 0.09 -0.03 41 10 36 +10
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.22 -0.05 40 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.33 -0.06 41 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 -0.07 42 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.63 -0.07 43 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 0.99 -0.10 41 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.43 -0.11 42 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.90 -0.12 40 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.40 -0.12 48 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 2.90 -0.12 55 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.40 -0.12 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.90 -0.12 68 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.40 -0.12 74 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.90 -0.12 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.40 -0.12 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.90 -0.12 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.40 -0.12 96 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.90 -0.12 101 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.40 -0.12 106 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 -0.02 42 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.16 -0.04 41 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 -0.05 40 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.40 -0.06 40 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.51 -0.07 40 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.65 -0.08 41 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.80 -0.08 41 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.14 -0.10 41 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.53 -0.11 41 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.96 -0.11 40 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.42 -0.12 40 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.90 -0.12 40 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.40 -0.12 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.90 -0.12 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.40 -0.12 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.90 -0.12 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.40 -0.12 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.90 -0.12 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.40 -0.12 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.90 -0.12 72 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.40 -0.12 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.04 40 0 118 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.05 40 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.05 41 0 161 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.06 41 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.06 41 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.08 41 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.08 41 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 -0.09 41 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.09 41 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.10 41 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.94 -0.11 41 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 -0.11 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.90 -0.12 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.40 -0.12 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.90 -0.12 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.40 -0.12 51 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.90 -0.12 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.40 -0.12 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.90 -0.12 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.40 -0.12 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.90 -0.12 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.40 -0.12 68 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.90 -0.12 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.40 -0.12 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.90 -0.12 76 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.40 -0.12 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.40 -0.12 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.40 -0.12 87 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.40 -0.12 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.40 -0.12 95 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.40 -0.12 98 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.35 -0.05 40 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.43 -0.06 40 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.76 -0.08 40 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.36 -0.09 40 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.72 -0.10 40 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.11 -0.11 40 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.54 -0.10 40 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.98 -0.11 40 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.44 -0.11 40 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.91 -0.12 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.40 -0.12 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.04 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.05 41 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.07 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.07 41 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 -0.06 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 -0.08 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 -0.09 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 -0.10 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 -0.10 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.08 -0.11 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.52 -0.11 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 -0.11 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.44 -0.11 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 -0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.40 -0.12 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.90 -0.12 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.40 -0.12 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.90 -0.12 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.40 -0.12 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.90 -0.12 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.40 -0.12 53 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.90 -0.12 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.40 -0.12 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.90 -0.12 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.40 -0.12 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 -0.07 37 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.08 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 -0.09 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 -0.10 37 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.10 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.12 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 -0.13 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.61 -0.14 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 -0.14 37 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.82 -0.16 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.94 -0.16 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.07 -0.16 37 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.20 -0.18 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.35 -0.17 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.66 -0.18 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.99 -0.19 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.35 -0.19 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 -0.19 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.14 -0.19 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.57 -0.18 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 -0.17 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.47 -0.16 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.93 -0.16 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.41 -0.15 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.90 -0.14 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.40 -0.12 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.90 -0.12 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.40 -0.12 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.35 -0.10 37 0 8 0
29SEP27 7.50 P 0.44 0.44 0.44 0.41 -0.12 37 10 10 +10
29SEP27 7.75 P 0.50 0.50 0.50 0.49 -0.13 37 10 10 +10
29SEP27 8.00 P 0.00 0.00 0.00 0.57 -0.13 37 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 -0.15 37 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.76 -0.15 37 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.86 -0.16 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.98 -0.17 37 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.10 -0.18 37 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.23 -0.18 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.36 -0.19 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.51 -0.19 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.81 -0.20 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.14 -0.20 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.50 -0.20 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.86 -0.21 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.26 -0.20 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.67 -0.20 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.10 -0.19 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.54 -0.18 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.99 -0.18 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.45 -0.17 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.93 -0.15 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.41 -0.15 38 0 0 0
TOTAL PUT 30 4,090 +30
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$ 139.100
09OCT26 119.00 C 0.00 0.00 0.00 20.12 -1.01 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 19.12 -1.01 0 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 18.12 -1.01 0 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 17.12 -1.02 0 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 16.12 -1.02 0 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 15.12 -1.02 0 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 14.13 -1.02 55 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 13.13 -1.03 51 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 12.14 -1.04 52 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 11.15 -1.06 51 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 10.17 -1.08 51 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 9.20 -1.10 51 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 8.25 -1.13 51 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 7.33 -1.15 52 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 6.43 -1.18 51 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 5.58 -1.19 51 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 4.77 -1.11 51 0 15 0
09OCT26 136.00 C 0.00 0.00 0.00 3.90 -1.29 48 0 14 0
09OCT26 137.00 C 0.00 0.00 0.00 3.24 -1.15 49 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 2.64 -1.13 49 0 100 0
09OCT26 139.00 C 0.00 0.00 0.00 2.12 -1.08 50 0 1 0
09OCT26 140.00 C 1.95 1.95 1.95 1.67 -1.02 50 2 19 0
09OCT26 141.00 C 0.00 0.00 0.00 1.29 -0.94 50 0 1 0
09OCT26 142.00 C 0.00 0.00 0.00 1.00 -0.83 51 0 20 0
09OCT26 143.00 C 0.00 0.00 0.00 0.75 -0.75 51 0 29 0
09OCT26 144.00 C 0.00 0.00 0.00 0.56 -0.67 52 0 5 0
09OCT26 145.00 C 0.50 0.50 0.50 0.40 -0.59 52 49 23 -46
09OCT26 146.00 C 0.45 0.45 0.45 0.28 -0.51 52 50 53 -1
09OCT26 147.00 C 0.30 0.30 0.30 0.19 -0.42 52 1 2 0
09OCT26 148.00 C 0.23 0.24 0.23 0.13 -0.33 52 3 79 -3
09OCT26 149.00 C 0.00 0.00 0.00 0.09 -0.26 52 0 57 0
09OCT26 150.00 C 0.00 0.00 0.00 0.06 -0.20 53 0 95 0
09OCT26 152.50 C 0.00 0.00 0.00 0.02 -0.10 53 0 69 0
09OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 42 0
09OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 16 0
09OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 179 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 19.34 - 52 0 0 -
16OCT26 121.00 C 0.00 0.00 0.00 18.38 -1.07 51 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 17.43 -1.08 51 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 16.50 -1.08 52 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 15.57 -1.10 51 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 14.67 -1.10 51 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 13.78 -1.11 51 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 12.90 -1.12 51 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 12.05 -1.13 51 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 11.23 -1.12 51 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 10.43 -1.12 51 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 9.65 -1.13 51 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 8.91 -1.12 51 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 8.20 -1.11 51 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 7.51 -1.11 51 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 6.87 -1.09 51 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 6.08 -1.24 49 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 5.53 -0.99 50 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 5.01 -0.96 50 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 4.52 -0.93 50 0 1 0
16OCT26 140.00 C 0.00 0.00 0.00 4.08 -0.88 51 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 3.67 -0.83 51 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 3.28 -0.80 51 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 2.93 -0.77 51 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 2.61 -0.74 52 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 2.33 -0.69 52 0 1 0
16OCT26 146.00 C 0.00 0.00 0.00 2.07 -0.65 52 0 0 0
16OCT26 147.00 C 1.83 1.83 1.83 1.81 -0.64 52 1 1 +1
16OCT26 148.00 C 0.00 0.00 0.00 1.57 -0.62 52 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 1.36 -0.62 52 0 1 0
16OCT26 150.00 C 1.21 1.21 1.21 1.18 -0.52 52 2 11 +2
16OCT26 152.50 C 1.38 1.38 1.38 0.81 -0.45 52 3 3 +3
16OCT26 155.00 C 1.02 1.02 1.02 0.54 -0.36 52 5 10 +5
16OCT26 157.50 C 0.58 0.58 0.58 0.35 -0.28 52 1 1 +1
16OCT26 160.00 C 0.00 0.00 0.00 0.22 -0.21 51 0 5 0
16OCT26 162.50 C 0.00 0.00 0.00 0.14 -0.15 52 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 0.09 -0.10 52 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.05 -0.08 51 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.03 -0.05 52 0 20 0
16OCT26 172.50 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 74.23 -1.00 95 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 71.70 -1.04 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 69.20 -1.04 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 66.70 -1.05 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 64.25 -1.00 78 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 61.75 -1.01 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 59.21 -1.05 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 56.76 -1.01 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 54.23 -1.04 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 51.77 -1.01 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 49.28 -1.01 57 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 46.78 -1.02 0 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 44.49 -0.82 79 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 41.84 -1.26 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 39.36 -0.99 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 36.85 -1.04 53 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 34.55 -0.68 62 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 31.99 -0.93 55 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 29.55 -1.09 53 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 27.19 -0.94 54 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 24.86 -1.14 53 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 22.60 -1.33 53 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 20.42 -1.19 53 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 18.32 -1.21 53 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 16.33 -1.23 53 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 14.45 -1.24 53 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 12.69 -1.24 53 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 11.07 -1.22 53 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 9.58 -1.20 53 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 8.35 -0.77 54 0 16 0
29OCT26 140.00 C 7.29 7.29 7.25 7.00 -1.00 53 6 208 +6
29OCT26 142.50 C 7.04 7.04 7.04 6.00 -1.04 54 1 520 0
29OCT26 145.00 C 6.20 6.23 5.30 5.12 -0.84 54 8 102 +2
29OCT26 147.50 C 4.83 4.83 4.55 4.27 -0.98 54 4 35 +2
29OCT26 150.00 C 4.08 4.08 3.65 3.53 -0.90 54 8 48 -2
29OCT26 152.50 C 3.70 3.70 3.70 2.89 -0.83 54 1 129 -1
29OCT26 155.00 C 0.00 0.00 0.00 2.36 -0.75 54 0 146 0
29OCT26 157.50 C 0.00 0.00 0.00 1.91 -0.67 54 0 66 0
29OCT26 160.00 C 1.88 1.88 1.85 1.53 -0.60 54 8 1,490 -3
29OCT26 162.50 C 0.00 0.00 0.00 1.22 -0.53 54 0 33 0
29OCT26 165.00 C 0.00 0.00 0.00 0.97 -0.46 54 0 580 0
29OCT26 167.50 C 0.00 0.00 0.00 0.76 -0.40 53 0 56 0
29OCT26 170.00 C 0.00 0.00 0.00 0.60 -0.34 54 0 148 0
29OCT26 172.50 C 0.00 0.00 0.00 0.46 -0.29 53 0 108 0
29OCT26 175.00 C 0.68 0.68 0.68 0.36 -0.24 53 9 195 +9
29OCT26 177.50 C 0.00 0.00 0.00 0.28 -0.20 54 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.21 -0.17 53 0 78 0
29OCT26 182.50 C 0.00 0.00 0.00 0.16 -0.14 53 0 20 0
29OCT26 185.00 C 0.63 0.63 0.63 0.12 -0.12 53 32 49 +13
29OCT26 187.50 C 0.00 0.00 0.00 0.09 -0.10 53 0 590 0
27NOV26 95.00 C 0.00 0.00 0.00 45.02 -0.68 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 42.65 -0.67 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 40.29 -1.04 59 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 37.97 -0.73 58 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 35.70 -0.76 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 33.49 -0.78 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.36 -0.79 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 29.26 -0.82 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 27.26 -1.30 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 25.45 -1.21 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 23.61 -1.21 58 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 21.85 -1.21 58 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 20.17 -1.21 58 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 18.57 -1.22 57 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 17.07 -1.20 58 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 15.64 -1.19 57 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 14.25 -1.23 57 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 12.78 -1.13 56 0 53 0
27NOV26 140.00 C 0.00 0.00 0.00 11.73 -1.04 57 0 318 0
27NOV26 142.50 C 10.86 10.86 10.85 10.63 -1.18 57 369 427 +369
27NOV26 145.00 C 9.91 9.91 9.87 9.69 -1.14 57 49 80 +49
27NOV26 147.50 C 8.99 8.99 8.96 8.91 -0.87 58 16 61 +14
27NOV26 150.00 C 8.18 8.20 8.18 7.98 -0.96 57 16 171 +15
27NOV26 152.50 C 7.45 7.45 7.43 7.25 -0.87 58 49 99 +49
27NOV26 155.00 C 0.00 0.00 0.00 6.67 -0.81 58 0 524 0
27NOV26 157.50 C 0.00 0.00 0.00 5.99 -0.90 58 0 58 0
27NOV26 160.00 C 0.00 0.00 0.00 5.37 -0.85 58 0 429 0
27NOV26 162.50 C 0.00 0.00 0.00 4.80 -0.81 58 0 129 0
27NOV26 165.00 C 0.00 0.00 0.00 4.29 -0.76 58 0 376 0
27NOV26 167.50 C 0.00 0.00 0.00 3.82 -0.72 58 0 296 0
27NOV26 170.00 C 0.00 0.00 0.00 3.40 -0.68 58 0 1,166 0
27NOV26 172.50 C 0.00 0.00 0.00 3.02 -0.64 58 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 2.68 -0.60 58 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 2.38 -0.55 58 0 40 0
27NOV26 180.00 C 0.00 0.00 0.00 2.10 -0.52 58 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 1.86 -0.48 58 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 1.64 -0.44 58 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.44 -0.42 58 0 75 0
30DEC26 65.00 C 0.00 0.00 0.00 74.78 -0.84 74 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.14 -1.01 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.83 -0.87 69 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.22 -1.48 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.96 -0.85 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.35 -1.49 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.09 -0.89 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.79 -1.22 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.17 -0.43 58 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 52.82 -1.08 58 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 50.51 -1.08 58 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 48.23 -1.09 58 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 45.98 -1.11 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.70 -1.21 57 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 41.58 -1.19 57 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 39.46 -1.21 57 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 37.48 -0.71 58 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 35.48 -1.17 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.41 -1.31 57 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 31.51 -1.35 57 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 29.87 -1.18 58 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 28.13 -0.68 58 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 26.45 -1.19 58 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 24.84 -0.76 58 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 23.30 -1.13 58 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 21.83 -1.13 58 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 20.43 -1.16 58 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 19.09 -1.06 58 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 17.83 -1.13 58 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 16.43 -1.09 57 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 15.36 -1.07 57 0 321 0
30DEC26 142.50 C 14.88 14.88 14.88 14.36 -1.04 57 15 40 +15
30DEC26 145.00 C 0.00 0.00 0.00 13.40 -0.98 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.49 -0.78 58 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 11.62 -0.79 58 0 3,559 0
30DEC26 152.50 C 0.00 0.00 0.00 10.90 -0.85 58 0 45 0
30DEC26 155.00 C 10.34 10.34 10.33 10.20 -0.81 59 30 62 +2
30DEC26 157.50 C 9.53 9.53 9.53 9.44 -0.95 59 15 106 +15
30DEC26 160.00 C 0.00 0.00 0.00 8.73 -0.89 59 0 76 0
30DEC26 162.50 C 0.00 0.00 0.00 8.06 -0.89 59 0 38 0
30DEC26 165.00 C 0.00 0.00 0.00 7.44 -0.86 59 0 137 0
30DEC26 167.50 C 0.00 0.00 0.00 6.87 -0.82 58 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 6.33 -0.79 58 0 384 0
30DEC26 172.50 C 0.00 0.00 0.00 5.83 -0.76 58 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 5.37 -0.73 58 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 4.94 -0.69 58 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 4.54 -0.67 58 0 64 0
30DEC26 182.50 C 0.00 0.00 0.00 4.17 -0.64 58 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 3.83 -0.61 58 0 319 0
30DEC26 187.50 C 0.00 0.00 0.00 3.51 -0.58 58 0 53 0
30DEC26 190.00 C 4.00 4.00 4.00 3.22 -0.55 58 1 26 -1
30DEC26 192.50 C 0.00 0.00 0.00 2.96 -0.52 58 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 2.71 -0.49 58 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 2.48 -0.47 58 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 2.27 -0.45 58 0 219 0
30DEC26 205.00 C 3.08 3.08 3.08 1.90 -0.40 58 1 29 -1
30DEC26 210.00 C 0.00 0.00 0.00 1.59 -0.35 58 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.33 -0.31 58 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.08 -0.30 58 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 0.90 -0.23 58 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.77 -0.21 58 0 271 0
30DEC26 235.00 C 0.00 0.00 0.00 0.62 -0.18 58 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 0.52 -0.15 58 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.43 -0.14 58 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.36 -0.12 58 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.29 -0.11 57 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.24 -0.10 57 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.20 -0.08 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.17 -0.07 58 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.14 -0.06 58 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.12 -0.05 58 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.10 -0.04 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 -0.04 58 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 1,088 0
28JAN27 117.50 C 0.00 0.00 0.00 30.29 -1.14 58 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 28.71 -1.14 58 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 26.97 -1.27 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 25.73 -1.04 58 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 24.33 -1.03 58 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 22.99 -1.14 58 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 21.70 -1.16 58 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 20.29 -0.88 57 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 19.17 -0.86 58 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 18.10 -0.85 58 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 17.10 -0.83 58 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 16.14 -0.81 58 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 15.24 -0.79 58 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 14.39 -0.92 58 0 0 0
28JAN27 152.50 C 13.96 13.96 13.96 13.58 -0.74 59 1 1 +1
28JAN27 155.00 C 0.00 0.00 0.00 12.81 -0.73 59 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 11.80 -1.14 58 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 11.33 -0.53 59 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 10.38 -0.76 58 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 10.02 -0.76 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 75.90 -1.11 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 72.85 -1.02 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 71.26 -1.08 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.95 -0.26 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.92 -1.88 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.65 -2.03 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.45 -1.92 59 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 59.93 -0.90 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.11 -1.97 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.80 -0.82 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.98 -1.02 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.61 -1.36 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.85 -1.17 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.93 -0.84 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.23 -2.14 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 43.46 -1.98 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.70 -1.99 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.95 -2.02 59 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 38.34 -1.98 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 36.75 -0.97 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.19 -1.96 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 33.65 -0.94 59 0 65 0
30MAR27 120.00 C 32.50 32.50 32.50 31.48 -2.70 56 2 65 -2
30MAR27 122.50 C 0.00 0.00 0.00 30.87 -0.93 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 29.50 -1.84 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 28.16 -0.90 59 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 26.97 -1.71 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 25.79 -0.88 59 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 25.04 -0.79 60 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 23.95 -0.78 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 22.91 -0.76 60 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 21.90 -0.74 60 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 20.95 -0.72 60 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 20.03 -0.71 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 19.09 -0.76 60 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 18.26 -0.74 60 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 17.44 -0.74 60 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 16.63 -0.75 60 0 0 0
30MAR27 160.00 C 15.90 15.90 15.90 15.81 -0.75 60 2 20 -2
30MAR27 162.50 C 0.00 0.00 0.00 15.00 -0.75 60 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 14.35 -0.66 60 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 13.71 -0.66 60 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 13.07 -0.66 60 0 394 0
30MAR27 172.50 C 0.00 0.00 0.00 12.42 -0.67 60 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 11.78 -0.66 59 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 11.22 -0.58 60 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 10.72 -0.57 59 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 10.23 -0.57 59 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.74 -0.57 59 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 9.25 -0.57 59 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.76 -0.57 59 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.34 -0.50 59 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 7.97 -0.47 59 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 7.39 -0.69 59 0 15 0
30MAR27 200.00 C 8.85 8.85 8.27 7.24 -0.47 59 16 240 -1
30MAR27 205.00 C 0.00 0.00 0.00 6.33 -0.66 59 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 5.73 -0.54 59 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.22 -0.53 59 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.71 -0.52 59 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 4.21 -0.51 59 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 3.86 -0.41 59 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 3.50 -0.41 59 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.15 -0.40 59 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 2.82 -0.37 59 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 2.59 -0.30 59 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 2.35 -0.30 59 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.12 -0.29 59 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 1.89 -0.28 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.74 -0.21 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.58 -0.21 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.43 -0.21 59 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.28 -0.16 59 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.16 -0.13 59 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 77.08 -0.78 70 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 75.00 -1.06 70 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 72.71 +0.15 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 70.65 -1.20 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 68.40 +0.10 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 66.31 +0.02 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 64.29 -1.29 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 62.11 -0.17 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 60.53 -1.08 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 57.55 -2.15 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 56.36 -0.32 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 53.90 -2.12 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 52.21 -2.04 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 51.24 -0.25 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 48.84 -1.98 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 47.23 -0.93 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 45.72 -1.52 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 44.22 -1.80 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 42.72 -1.46 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 41.22 -1.82 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 39.91 -1.71 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 38.80 -0.70 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.50 -0.69 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 35.99 -1.57 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 34.71 -1.40 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 33.68 -1.54 59 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 32.46 -1.51 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 31.72 -1.15 60 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 30.52 -0.57 60 0 16 0
29JUN27 137.50 C 29.24 29.24 28.99 28.36 -2.35 57 60 68 +60
29JUN27 140.00 C 28.92 28.92 28.20 27.51 -2.17 58 90 91 +90
29JUN27 142.50 C 0.00 0.00 0.00 27.50 -0.53 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 26.57 -1.21 60 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 25.51 -0.67 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.87 -1.14 60 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 23.81 -1.25 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.03 -1.16 60 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 22.25 -1.18 60 0 30 0
29JUN27 160.00 C 22.12 22.12 21.43 21.57 -1.09 60 90 136 +90
29JUN27 162.50 C 0.00 0.00 0.00 20.79 -1.10 60 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 20.22 -0.91 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 19.45 -0.91 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 18.81 -0.78 60 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 18.19 -0.77 60 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 17.62 -0.74 60 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 16.63 -0.61 59 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 16.50 -0.66 60 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 15.93 -0.63 60 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 14.88 -1.08 59 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 14.31 -1.05 59 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 42.96 -1.22 60 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.08 -1.18 60 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.90 -1.18 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.75 -1.17 60 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 38.29 -1.52 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.56 -0.88 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 36.15 -1.51 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.16 -1.48 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.12 -1.32 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.17 -1.31 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 32.26 -1.30 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 31.37 -1.29 60 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 30.50 -1.56 60 0 15 0
29SEP27 150.00 C 0.00 0.00 0.00 29.94 -1.27 60 0 16 0
29SEP27 152.50 C 0.00 0.00 0.00 29.12 -1.00 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 28.34 -0.99 61 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 27.69 -1.15 61 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 26.95 -0.87 61 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 26.04 -1.05 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 25.54 -0.59 61 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 24.71 -0.72 60 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 24.10 -1.11 61 0 20 0
29SEP27 172.50 C 0.00 0.00 0.00 23.43 -0.59 61 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 22.75 -1.26 61 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 22.18 -1.14 61 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 21.59 -1.16 61 0 5 0
29SEP27 182.50 C 0.00 0.00 0.00 21.04 -0.50 61 0 1 0
29SEP27 185.00 C 0.00 0.00 0.00 20.47 -1.06 61 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 19.90 -0.55 61 0 0 0
TOTAL CALL 1,016 34,446 +750
09OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
09OCT26 125.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
09OCT26 126.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 15 0
09OCT26 128.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 25 0
09OCT26 129.00 P 0.00 0.00 0.00 0.05 -0.07 52 0 25 0
09OCT26 130.00 P 0.00 0.00 0.00 0.08 -0.09 51 0 65 0
09OCT26 131.00 P 0.00 0.00 0.00 0.13 -0.12 51 0 5 0
09OCT26 132.00 P 0.00 0.00 0.00 0.21 -0.14 52 0 10 0
09OCT26 133.00 P 0.00 0.00 0.00 0.32 -0.17 52 0 15 0
09OCT26 134.00 P 0.00 0.00 0.00 0.47 -0.19 52 0 16 0
09OCT26 135.00 P 0.85 0.85 0.75 0.66 -0.20 52 20 76 +10
09OCT26 136.00 P 1.00 1.00 1.00 0.92 -0.20 52 5 15 0
09OCT26 137.00 P 0.00 0.00 0.00 1.24 -0.20 52 0 16 0
09OCT26 138.00 P 0.00 0.00 0.00 1.65 -0.16 53 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 2.12 -0.11 53 0 41 0
09OCT26 140.00 P 0.00 0.00 0.00 2.68 -0.03 53 0 80 0
09OCT26 141.00 P 0.00 0.00 0.00 3.31 +0.04 54 0 108 0
09OCT26 142.00 P 0.00 0.00 0.00 4.01 +0.14 55 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 4.63 +0.10 51 0 3 0
09OCT26 144.00 P 0.00 0.00 0.00 5.43 +0.18 51 0 2 0
09OCT26 145.00 P 0.00 0.00 0.00 6.27 +0.31 51 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 7.15 +0.52 51 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 8.07 +0.62 52 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 9.00 +0.68 51 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 9.96 +0.75 51 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 10.94 +0.82 52 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 13.40 +0.91 0 0 2 0
09OCT26 155.00 P 0.00 0.00 0.00 15.90 +0.97 0 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 18.40 +1.00 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 20.90 +1.00 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 23.40 +1.00 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 25.90 +1.00 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 28.40 +1.00 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 30.90 +1.00 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 33.40 +1.00 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 35.90 +1.00 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 38.40 +1.00 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 40.90 +1.00 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 43.40 +1.00 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.14 - 51 0 0 -
16OCT26 121.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.24 -0.07 52 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.31 -0.07 52 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.38 -0.09 52 0 0 0
16OCT26 125.00 P 0.53 0.53 0.53 0.45 -0.13 51 20 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.59 -0.10 52 0 5 0
16OCT26 127.00 P 0.00 0.00 0.00 0.72 -0.10 52 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.86 -0.10 52 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 1.02 -0.11 51 0 0 0
16OCT26 130.00 P 1.26 1.26 1.26 1.26 -0.07 52 4 23 +4
16OCT26 131.00 P 1.32 1.32 1.32 1.43 -0.12 51 6 21 +6
16OCT26 132.00 P 0.00 0.00 0.00 1.68 -0.11 51 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 1.97 -0.11 51 0 4 0
16OCT26 134.00 P 0.00 0.00 0.00 2.28 -0.12 51 0 120 0
16OCT26 135.00 P 0.00 0.00 0.00 2.65 -0.11 51 0 5 0
16OCT26 136.00 P 0.00 0.00 0.00 3.05 -0.09 51 0 20 0
16OCT26 137.00 P 0.00 0.00 0.00 3.51 -0.06 52 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 3.99 -0.04 52 0 0 0
16OCT26 139.00 P 4.43 4.43 4.43 4.51 -0.02 53 2 2 +2
16OCT26 140.00 P 0.00 0.00 0.00 5.07 +0.04 53 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 5.65 +0.05 53 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 6.26 +0.09 53 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 6.74 +0.08 51 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 7.39 +0.19 51 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 8.09 +0.26 51 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 8.80 +0.28 51 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 9.56 +0.33 51 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 10.33 +0.39 51 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 11.13 +0.42 51 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 11.95 +0.47 51 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 14.09 +0.57 51 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 16.34 +0.67 51 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 18.66 +0.75 51 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 21.04 +0.82 51 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 23.47 +0.88 51 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 25.93 +0.92 52 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 28.42 +0.97 54 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 30.90 +0.98 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 33.40 +1.00 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 35.90 +1.00 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 38.40 +1.00 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 40.90 +1.00 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 43.40 +1.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.15 -0.06 53 0 21 0
29OCT26 110.00 P 0.26 0.26 0.26 0.24 -0.08 54 75 305 +75
29OCT26 112.50 P 0.00 0.00 0.00 0.36 -0.12 53 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.55 -0.09 54 0 122 0
29OCT26 117.50 P 0.00 0.00 0.00 0.80 -0.10 54 0 22 0
29OCT26 120.00 P 0.00 0.00 0.00 1.12 -0.11 54 0 181 0
29OCT26 122.50 P 0.00 0.00 0.00 1.49 -0.15 53 0 72 0
29OCT26 125.00 P 0.00 0.00 0.00 2.01 -0.11 53 0 98 0
29OCT26 127.50 P 2.60 2.60 2.49 2.55 -0.20 52 10 137 +5
29OCT26 130.00 P 3.50 3.50 3.40 3.35 -0.15 53 7 340 +7
29OCT26 132.50 P 0.00 0.00 0.00 4.25 -0.13 53 0 94 0
29OCT26 135.00 P 5.40 5.40 5.18 5.21 -0.23 53 20 198 0
29OCT26 137.50 P 6.55 6.60 6.55 6.37 -0.22 53 6 120 0
29OCT26 140.00 P 0.00 0.00 0.00 7.67 -0.21 53 0 124 0
29OCT26 142.50 P 0.00 0.00 0.00 9.27 -0.08 55 0 666 0
29OCT26 145.00 P 0.00 0.00 0.00 10.92 +0.13 55 0 48 0
29OCT26 147.50 P 0.00 0.00 0.00 12.29 +0.06 53 0 103 0
29OCT26 150.00 P 0.00 0.00 0.00 14.07 -0.30 53 0 1,866 0
29OCT26 152.50 P 0.00 0.00 0.00 15.97 +0.24 53 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 17.94 +0.27 53 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 20.01 +0.37 53 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 22.16 +0.44 53 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 24.35 +0.51 53 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 26.62 +0.58 53 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 29.38 +0.48 61 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 31.69 +0.51 61 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 33.66 +0.75 53 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 36.07 +0.80 53 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 38.51 +0.84 53 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 40.96 +0.88 53 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 43.43 +0.91 53 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 45.91 +0.94 53 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 48.40 +0.96 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.37 -0.09 58 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.50 -0.08 57 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.68 -0.10 58 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.85 -0.12 57 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 1.11 -0.13 57 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.40 -0.15 57 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.77 -0.16 57 0 306 0
27NOV26 112.50 P 0.00 0.00 0.00 2.18 -0.18 57 0 115 0
27NOV26 115.00 P 0.00 0.00 0.00 2.68 -0.18 57 0 24 0
27NOV26 117.50 P 0.00 0.00 0.00 3.22 -0.19 57 0 17 0
27NOV26 120.00 P 3.93 3.93 3.93 3.87 -0.20 57 2 69 +2
27NOV26 122.50 P 0.00 0.00 0.00 4.61 -0.15 57 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 5.40 -0.18 57 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 6.44 -0.04 58 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 7.34 -0.15 57 0 892 0
27NOV26 132.50 P 0.00 0.00 0.00 8.45 -0.13 57 0 44 0
27NOV26 135.00 P 0.00 0.00 0.00 9.64 -0.09 57 0 6 0
27NOV26 137.50 P 0.00 0.00 0.00 10.93 -0.08 58 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 12.30 -0.06 58 0 79 0
27NOV26 142.50 P 0.00 0.00 0.00 13.76 -0.04 58 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 15.23 -0.04 58 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.79 -0.08 58 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 18.50 -0.04 58 0 661 0
27NOV26 152.50 P 0.00 0.00 0.00 20.00 -0.38 58 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 21.80 +0.12 57 0 183 0
27NOV26 157.50 P 0.00 0.00 0.00 23.93 +0.10 59 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 25.52 -0.17 58 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 27.48 +0.24 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 29.45 +0.24 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 32.05 +0.87 61 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 33.63 +0.05 58 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 36.29 +0.60 61 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 38.48 +0.63 62 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 40.15 +0.50 58 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 42.92 +1.06 62 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 44.66 +0.58 58 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 46.96 +0.62 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 49.76 +1.11 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 59 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.02 58 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.03 58 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.18 -0.03 58 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.04 58 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.34 -0.03 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.45 -0.04 58 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.57 -0.06 58 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.74 -0.08 58 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.94 -0.09 58 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.18 -0.11 58 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.47 -0.11 58 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.78 -0.14 58 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.18 -0.14 58 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.59 -0.14 58 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 3.11 -0.16 58 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.65 -0.16 58 0 691 0
30DEC26 112.50 P 0.00 0.00 0.00 4.26 -0.23 58 0 559 0
30DEC26 115.00 P 0.00 0.00 0.00 4.96 -0.17 58 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 5.63 -0.20 57 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 6.33 -0.35 57 0 2,004 0
30DEC26 122.50 P 0.00 0.00 0.00 7.16 -0.17 57 0 1,007 0
30DEC26 125.00 P 0.00 0.00 0.00 8.11 -0.13 57 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 9.16 -0.12 57 0 65 0
30DEC26 130.00 P 0.00 0.00 0.00 10.11 -0.27 56 0 221 0
30DEC26 132.50 P 0.00 0.00 0.00 11.47 -0.09 57 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.73 -0.02 57 0 27 0
30DEC26 137.50 P 14.08 14.08 14.08 14.06 -0.01 58 15 18 +11
30DEC26 140.00 P 0.00 0.00 0.00 15.49 +0.03 58 0 85 0
30DEC26 142.50 P 0.00 0.00 0.00 16.96 +0.05 58 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 18.60 +0.05 59 0 78 0
30DEC26 147.50 P 0.00 0.00 0.00 20.08 +0.22 59 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 21.73 +0.04 59 0 3,554 0
30DEC26 152.50 P 0.00 0.00 0.00 23.45 +0.08 59 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 25.22 +0.11 59 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 27.03 +0.11 59 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 28.40 +0.14 58 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 30.23 +0.14 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 32.10 +0.17 58 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 34.08 +0.26 58 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 36.06 +0.26 58 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 38.78 +0.99 61 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.10 +0.32 58 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 42.21 +0.38 58 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 44.33 +0.39 58 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 46.45 +0.39 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.63 +0.44 58 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 50.85 -0.24 58 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 53.83 +0.50 62 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 55.32 +0.52 58 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 57.58 -0.15 58 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 59.89 +0.62 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.20 +0.63 58 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 66.86 +0.02 58 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 71.61 +0.74 58 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 76.39 +0.26 58 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 81.23 +0.81 58 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 86.10 +0.52 58 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 91.00 +0.87 57 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 95.95 +0.93 58 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 100.91 +0.95 58 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 105.90 +0.98 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 110.90 +1.00 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 115.90 +1.00 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 120.90 +1.00 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 125.90 +1.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.90 +1.00 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 135.90 +1.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 140.90 +1.00 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 145.90 +1.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 150.90 +1.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 155.90 +1.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 160.90 +1.00 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.36 -0.25 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 8.48 -0.05 58 0 0 0
28JAN27 122.50 P 9.31 9.31 9.31 9.25 -0.13 57 20 20 +20
28JAN27 125.00 P 10.36 10.36 10.36 10.29 -0.12 57 1 3 +1
28JAN27 127.50 P 0.00 0.00 0.00 11.41 -0.03 57 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 12.57 -0.03 58 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 13.82 -0.01 58 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 15.10 -0.02 58 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 16.47 +0.01 58 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 17.89 +0.02 58 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 19.37 +0.05 58 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 20.88 -0.18 58 0 25 0
28JAN27 147.50 P 0.00 0.00 0.00 22.23 +0.09 58 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.83 +0.18 58 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.79 +0.47 59 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.49 +0.08 59 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 28.83 +0.18 58 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 30.61 +0.27 58 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 32.44 +0.27 58 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 34.28 +0.27 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.01 58 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.56 -0.01 59 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.72 -0.01 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 -0.01 59 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.11 -0.02 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.34 -0.01 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.64 -0.01 59 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.96 -0.01 59 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.30 -0.07 59 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.73 -0.09 59 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.16 -0.11 59 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 3.64 -0.11 59 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.21 -0.10 59 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 4.73 -0.13 58 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.34 -0.13 58 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.99 -0.14 58 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.86 +0.01 59 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.60 0.00 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.27 -0.18 58 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.39 -0.24 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.30 -0.25 59 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.05 -0.47 58 0 79 0
30MAR27 120.00 P 11.81 11.81 11.81 12.01 -0.63 57 15 67 +15
30MAR27 122.50 P 0.00 0.00 0.00 13.05 +0.04 57 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 14.13 0.00 57 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 15.30 0.00 57 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.53 0.00 57 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 17.82 +0.02 57 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 19.15 +0.02 57 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.53 +0.03 57 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 21.95 +0.13 57 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.42 +0.14 57 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 25.13 +0.01 58 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 26.52 -0.15 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.41 +0.24 59 0 18 0
30MAR27 152.50 P 0.00 0.00 0.00 30.81 +0.11 60 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 31.77 +0.28 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.45 +0.29 59 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 35.03 +0.18 58 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 36.82 +0.29 59 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 38.68 +0.38 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 40.50 +0.35 58 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 42.38 +0.38 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 44.30 +0.45 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.24 +0.54 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.02 +0.46 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 49.93 -0.01 58 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 52.01 +0.47 59 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 54.00 +0.47 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.28 +0.75 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.01 +0.03 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 60.45 +0.91 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 62.20 +0.56 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.33 +0.57 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 66.45 +0.56 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 70.71 +0.57 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 75.56 +1.13 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 79.55 +0.66 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 84.50 +1.15 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 89.04 +1.20 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.14 +0.74 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 97.78 +0.75 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.44 +0.76 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 107.52 +1.17 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.91 +0.83 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 116.96 +1.10 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.50 +0.85 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 126.54 +0.86 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 131.22 +0.91 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 136.12 +0.92 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 141.03 +0.93 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 145.97 +0.95 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 150.92 +0.96 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.30 0.00 59 0 69 0
29JUN27 67.50 P 0.00 0.00 0.00 1.59 0.00 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.93 0.00 60 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.28 0.00 60 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.64 +0.01 60 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.11 +0.01 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.58 +0.01 60 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.06 +0.01 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.66 +0.03 60 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.25 0.00 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.83 -0.04 60 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.49 -0.03 60 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.25 -0.06 60 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 7.92 -0.18 59 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.68 -0.22 59 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.58 -0.15 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.47 -0.18 59 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.42 -0.13 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.37 -0.13 59 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.32 -0.20 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.48 -0.06 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.48 -0.16 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.87 +0.11 59 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 17.75 -0.27 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.81 -0.32 59 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.25 +0.58 59 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 21.55 -0.24 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 22.76 -0.37 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 24.13 -0.37 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 25.55 -0.36 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.00 -0.36 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.49 -0.30 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 30.02 -0.30 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 31.58 -0.29 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.16 -0.08 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.03 +0.11 59 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 36.74 +0.33 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.45 +0.25 59 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 40.17 +0.32 59 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 41.89 +0.32 59 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 43.62 +0.33 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.19 -0.07 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.14 +0.39 59 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 49.02 +0.41 59 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 50.81 +0.06 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 52.64 +0.26 59 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 54.67 +0.14 59 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.56 +0.11 59 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.46 +0.42 59 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 60.38 +0.02 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.71 +0.52 61 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.31 -0.08 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.59 -0.22 60 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.84 +0.03 59 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.16 -0.10 59 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.51 -0.11 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 26.90 -0.18 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 28.32 -0.18 59 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 29.77 -0.18 60 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 31.26 -0.07 59 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.78 -0.19 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 34.32 -0.19 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 35.90 -0.18 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 37.49 -0.19 59 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 39.12 -0.26 60 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 40.71 -0.26 60 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 42.44 -0.17 60 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 44.19 -0.16 60 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 45.93 -0.17 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 47.69 -0.16 60 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.47 -0.13 60 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 51.28 -0.08 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 52.93 -0.19 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.96 +0.07 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 56.83 +0.14 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 58.71 +0.11 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 60.62 +0.11 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 62.54 +0.12 60 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 64.48 +0.14 60 0 0 0
TOTAL PUT 228 32,784 +158
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$1071.000
09OCT26 930.00 C 0.00 0.00 0.00 141.27 -8.31 75 0 0 0
09OCT26 935.00 C 0.00 0.00 0.00 136.30 -8.37 75 0 0 0
09OCT26 940.00 C 0.00 0.00 0.00 131.35 -8.42 75 0 0 0
09OCT26 945.00 C 0.00 0.00 0.00 126.41 -8.49 75 0 0 0
09OCT26 950.00 C 0.00 0.00 0.00 121.48 -8.57 75 0 0 0
09OCT26 955.00 C 0.00 0.00 0.00 116.58 -8.65 75 0 0 0
09OCT26 960.00 C 0.00 0.00 0.00 111.70 -8.74 75 0 0 0
09OCT26 965.00 C 0.00 0.00 0.00 106.84 -8.84 75 0 0 0
09OCT26 970.00 C 0.00 0.00 0.00 102.03 -8.94 75 0 0 0
09OCT26 975.00 C 0.00 0.00 0.00 97.25 -9.06 75 0 0 0
09OCT26 980.00 C 0.00 0.00 0.00 92.51 -9.18 75 0 0 0
09OCT26 985.00 C 0.00 0.00 0.00 87.84 -9.29 75 0 0 0
09OCT26 990.00 C 0.00 0.00 0.00 83.22 -9.42 75 0 0 0
09OCT26 995.00 C 0.00 0.00 0.00 78.67 -9.54 75 0 0 0
09OCT26 1,000.00 C 0.00 0.00 0.00 74.20 -9.66 75 0 0 0
09OCT26 1,005.00 C 0.00 0.00 0.00 69.81 -9.78 75 0 0 0
09OCT26 1,010.00 C 0.00 0.00 0.00 65.52 -9.89 75 0 0 0
09OCT26 1,015.00 C 0.00 0.00 0.00 61.34 -9.98 75 0 0 0
09OCT26 1,020.00 C 0.00 0.00 0.00 57.27 -10.06 75 0 0 0
09OCT26 1,025.00 C 0.00 0.00 0.00 54.36 -8.06 79 0 0 0
09OCT26 1,030.00 C 0.00 0.00 0.00 50.28 -9.43 78 0 0 0
09OCT26 1,035.00 C 0.00 0.00 0.00 46.54 -10.13 78 0 0 0
09OCT26 1,040.00 C 0.00 0.00 0.00 42.78 -10.04 77 0 0 0
09OCT26 1,045.00 C 0.00 0.00 0.00 39.71 -9.87 78 0 0 0
09OCT26 1,050.00 C 0.00 0.00 0.00 35.27 -11.25 73 0 3 0
09OCT26 1,055.00 C 0.00 0.00 0.00 33.12 -9.69 77 0 0 0
09OCT26 1,060.00 C 28.44 28.44 28.44 29.73 -11.04 75 1 1 -1
09OCT26 1,065.00 C 0.00 0.00 0.00 27.07 -9.24 75 0 0 0
09OCT26 1,070.00 C 30.00 38.00 30.00 24.84 -9.06 76 9 327 0
09OCT26 1,075.00 C 0.00 0.00 0.00 22.27 -8.87 76 0 0 0
09OCT26 1,080.00 C 21.32 21.32 21.32 20.13 -8.74 76 1 9 0
09OCT26 1,085.00 C 0.00 0.00 0.00 18.15 -8.56 76 0 14 0
09OCT26 1,090.00 C 21.00 21.00 15.50 16.26 -8.29 76 20 21 +18
09OCT26 1,095.00 C 14.50 14.98 14.50 14.45 -8.05 76 19 18 +16
09OCT26 1,100.00 C 18.00 18.00 12.00 12.79 -7.82 76 42 445 +37
09OCT26 1,105.00 C 14.33 14.33 11.69 11.28 -7.55 76 18 18 +14
09OCT26 1,110.00 C 10.30 10.30 10.30 9.92 -7.25 76 2 10 0
09OCT26 1,115.00 C 11.13 11.13 8.50 8.68 -6.94 76 8 7 +2
09OCT26 1,120.00 C 7.96 8.22 7.96 7.57 -6.55 76 30 85 +15
09OCT26 1,125.00 C 0.00 0.00 0.00 6.57 -6.16 76 0 15 0
09OCT26 1,130.00 C 9.20 9.20 5.89 5.69 -5.76 76 6 75 -1
09OCT26 1,135.00 C 8.20 8.20 8.20 4.90 -5.37 76 4 61 0
09OCT26 1,140.00 C 5.30 5.30 5.25 4.21 -4.99 76 15 27 +13
09OCT26 1,145.00 C 3.90 3.90 3.90 3.60 -4.61 75 2 12 +2
09OCT26 1,150.00 C 4.72 4.72 4.25 3.07 -4.24 75 21 84 -1
09OCT26 1,155.00 C 0.00 0.00 0.00 2.60 -3.90 75 0 21 0
09OCT26 1,160.00 C 4.20 4.20 4.20 2.20 -3.56 75 1 10 +1
09OCT26 1,165.00 C 0.00 0.00 0.00 1.80 -3.29 75 0 11 0
09OCT26 1,170.00 C 3.66 3.66 3.45 1.51 -2.98 75 31 67 -9
09OCT26 1,175.00 C 0.00 0.00 0.00 1.26 -2.69 75 0 7 0
09OCT26 1,180.00 C 0.00 0.00 0.00 1.05 -2.32 75 0 17 0
09OCT26 1,185.00 C 0.00 0.00 0.00 0.87 -2.08 75 0 3 0
09OCT26 1,190.00 C 0.00 0.00 0.00 0.72 -1.86 75 0 1 0
09OCT26 1,195.00 C 2.00 2.00 2.00 0.59 -1.66 75 1 15 0
09OCT26 1,200.00 C 2.00 2.00 1.90 0.49 -1.46 75 14 217 0
09OCT26 1,205.00 C 0.00 0.00 0.00 0.40 -1.30 75 0 11 0
09OCT26 1,210.00 C 0.00 0.00 0.00 0.32 -1.15 75 0 29 0
09OCT26 1,215.00 C 0.00 0.00 0.00 0.26 -1.01 75 0 0 0
09OCT26 1,220.00 C 0.00 0.00 0.00 0.21 -0.88 75 0 10 0
09OCT26 1,225.00 C 1.00 1.00 1.00 0.17 -0.77 75 1 1 -1
09OCT26 1,230.00 C 0.00 0.00 0.00 0.14 -0.66 75 0 200 0
09OCT26 1,235.00 C 0.00 0.00 0.00 0.11 -0.58 75 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 0.09 -0.50 75 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 0.07 -0.43 75 0 0 0
09OCT26 1,250.00 C 1.00 1.00 1.00 0.05 -0.37 74 1 51 -1
09OCT26 1,255.00 C 0.00 0.00 0.00 0.04 -0.32 74 0 0 0
09OCT26 1,260.00 C 0.00 0.00 0.00 0.03 -0.27 74 0 1 0
09OCT26 1,265.00 C 0.00 0.00 0.00 0.02 -0.24 73 0 0 0
09OCT26 1,270.00 C 0.00 0.00 0.00 0.01 -0.21 71 0 11 0
16OCT26 970.00 C 0.00 0.00 0.00 113.90 -9.48 72 0 0 0
16OCT26 975.00 C 0.00 0.00 0.00 109.96 -9.51 72 0 0 0
16OCT26 980.00 C 0.00 0.00 0.00 106.10 -9.52 72 0 0 0
16OCT26 985.00 C 0.00 0.00 0.00 102.30 -9.53 72 0 0 0
16OCT26 990.00 C 0.00 0.00 0.00 98.57 -9.53 72 0 0 0
16OCT26 995.00 C 0.00 0.00 0.00 94.91 -9.54 72 0 0 0
16OCT26 1,000.00 C 0.00 0.00 0.00 91.33 -9.53 72 0 0 0
16OCT26 1,005.00 C 0.00 0.00 0.00 87.82 -9.52 72 0 0 0
16OCT26 1,010.00 C 0.00 0.00 0.00 84.39 -9.49 72 0 0 0
16OCT26 1,015.00 C 0.00 0.00 0.00 81.03 -9.47 72 0 0 0
16OCT26 1,020.00 C 0.00 0.00 0.00 77.76 -9.44 72 0 0 0
16OCT26 1,025.00 C 0.00 0.00 0.00 74.56 -9.40 72 0 0 0
16OCT26 1,030.00 C 0.00 0.00 0.00 71.45 -9.35 72 0 0 0
16OCT26 1,035.00 C 0.00 0.00 0.00 68.41 -9.30 72 0 0 0
16OCT26 1,040.00 C 0.00 0.00 0.00 65.46 -9.24 72 0 0 0
16OCT26 1,045.00 C 0.00 0.00 0.00 62.59 -9.17 72 0 0 0
16OCT26 1,050.00 C 0.00 0.00 0.00 60.58 -8.32 73 0 0 0
16OCT26 1,055.00 C 0.00 0.00 0.00 56.42 -8.41 71 0 0 0
16OCT26 1,060.00 C 0.00 0.00 0.00 54.17 -7.32 72 0 0 0
16OCT26 1,065.00 C 0.00 0.00 0.00 51.74 -8.65 72 0 0 0
16OCT26 1,070.00 C 0.00 0.00 0.00 49.40 -8.58 72 0 0 0
16OCT26 1,075.00 C 0.00 0.00 0.00 47.13 -8.48 72 0 0 0
16OCT26 1,080.00 C 0.00 0.00 0.00 44.94 -8.35 72 0 0 0
16OCT26 1,085.00 C 0.00 0.00 0.00 42.82 -8.25 72 0 6 0
16OCT26 1,090.00 C 0.00 0.00 0.00 40.77 -8.14 72 0 0 0
16OCT26 1,095.00 C 0.00 0.00 0.00 38.80 -7.99 73 0 7 0
16OCT26 1,100.00 C 35.70 35.70 35.70 36.89 -7.93 73 1 1 +1
16OCT26 1,105.00 C 0.00 0.00 0.00 35.05 -7.90 73 0 0 0
16OCT26 1,110.00 C 0.00 0.00 0.00 33.30 -7.68 73 0 0 0
16OCT26 1,115.00 C 0.00 0.00 0.00 31.61 -7.50 73 0 6 0
16OCT26 1,120.00 C 0.00 0.00 0.00 29.99 -7.38 73 0 0 0
16OCT26 1,125.00 C 0.00 0.00 0.00 28.44 -7.24 73 0 6 0
16OCT26 1,130.00 C 26.00 26.00 26.00 26.93 -7.11 73 1 1 +1
16OCT26 1,135.00 C 0.00 0.00 0.00 25.41 -7.05 73 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 23.79 -7.05 73 0 6 0
16OCT26 1,145.00 C 0.00 0.00 0.00 22.58 -6.70 73 0 0 0
16OCT26 1,150.00 C 24.00 24.00 24.00 20.90 -6.89 72 1 3 +1
16OCT26 1,155.00 C 0.00 0.00 0.00 20.01 -6.34 73 0 0 0
16OCT26 1,160.00 C 21.50 21.80 21.50 18.82 -6.16 73 8 8 +8
16OCT26 1,165.00 C 0.00 0.00 0.00 17.68 -5.98 73 0 2 0
16OCT26 1,170.00 C 0.00 0.00 0.00 16.61 -5.63 73 0 11 0
16OCT26 1,175.00 C 0.00 0.00 0.00 15.51 -5.63 73 0 0 0
16OCT26 1,180.00 C 20.00 20.00 20.00 14.61 -5.43 73 1 1 +1
16OCT26 1,185.00 C 0.00 0.00 0.00 13.69 -5.25 73 0 0 0
16OCT26 1,190.00 C 0.00 0.00 0.00 12.82 -5.08 73 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 11.65 -5.25 72 0 0 0
16OCT26 1,200.00 C 0.00 0.00 0.00 10.89 -5.05 72 0 0 0
16OCT26 1,205.00 C 0.00 0.00 0.00 10.18 -4.85 72 0 0 0
16OCT26 1,210.00 C 13.30 13.30 12.00 9.50 -4.67 72 3 12 +3
29OCT26 500.00 C 0.00 0.00 0.00 571.50 -8.00 0 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 561.50 -9.00 0 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 551.50 -9.00 0 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 541.50 -9.00 0 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 531.50 -9.00 0 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 523.44 -6.69 127 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 511.23 -9.44 0 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 503.27 -13.84 118 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 492.14 -11.47 71 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 483.77 -9.90 117 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 472.19 -8.98 72 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 462.22 -13.24 72 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 452.46 -11.45 85 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 442.28 -11.80 71 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 432.32 -15.60 71 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 422.96 -11.31 89 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 412.42 -12.56 71 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 402.48 -12.32 71 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 392.55 -12.43 71 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 382.64 -9.97 71 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 372.75 -13.32 71 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 370.91 -5.12 117 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 353.67 -11.13 79 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 345.65 -10.35 90 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 333.43 -18.21 71 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 323.68 -16.47 71 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 313.98 -18.13 71 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 304.33 -12.77 71 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 299.74 -10.51 91 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 287.27 -9.48 80 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 280.21 -10.18 87 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 266.40 -16.11 71 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 257.13 -15.33 71 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 247.94 -14.38 71 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 238.87 -14.16 71 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 236.21 -10.34 85 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 221.07 -11.91 71 0 0 0
29OCT26 870.00 C 215.00 215.00 215.00 218.31 -10.39 83 8 0 -8
29OCT26 880.00 C 0.00 0.00 0.00 203.81 -12.88 71 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 195.40 -9.86 71 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 191.99 -5.11 79 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 179.06 -10.04 71 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 171.14 -10.12 71 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 166.89 -6.70 76 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 155.86 -10.24 71 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 148.51 -10.29 71 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 141.35 -10.33 71 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 134.40 -10.35 71 0 17 0
29OCT26 980.00 C 0.00 0.00 0.00 127.65 -10.36 71 0 16 0
29OCT26 990.00 C 0.00 0.00 0.00 121.12 -10.35 71 0 95 0
29OCT26 1,000.00 C 0.00 0.00 0.00 114.80 -10.33 71 0 260 0
29OCT26 1,010.00 C 0.00 0.00 0.00 108.69 -10.30 71 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 102.80 -10.25 71 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 97.13 -10.19 71 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 91.66 -10.12 71 0 12 0
29OCT26 1,050.00 C 0.00 0.00 0.00 85.79 -8.71 71 0 26 0
29OCT26 1,060.00 C 93.50 93.50 93.50 80.01 -9.78 70 5 122 0
29OCT26 1,070.00 C 0.00 0.00 0.00 75.84 -9.02 71 0 56 0
29OCT26 1,080.00 C 0.00 0.00 0.00 71.39 -9.73 71 0 52 0
29OCT26 1,090.00 C 75.00 75.00 73.50 67.66 -9.81 71 3 24 -2
29OCT26 1,100.00 C 68.16 68.16 68.16 62.87 -8.68 71 45 181 0
29OCT26 1,110.00 C 0.00 0.00 0.00 59.68 -7.36 71 0 7 0
29OCT26 1,120.00 C 60.00 60.00 60.00 56.18 -10.38 72 1 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 52.37 -8.96 72 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 49.79 -8.44 72 0 28 0
29OCT26 1,150.00 C 47.01 47.12 47.01 46.00 -8.76 72 20 103 +16
29OCT26 1,160.00 C 0.00 0.00 0.00 43.59 -7.48 73 0 48 0
29OCT26 1,170.00 C 42.50 42.50 42.50 39.84 -8.70 72 1 48 0
29OCT26 1,180.00 C 0.00 0.00 0.00 37.81 -7.94 72 0 859 0
29OCT26 1,190.00 C 0.00 0.00 0.00 34.92 -7.84 72 0 53 0
29OCT26 1,200.00 C 35.00 35.00 35.00 32.64 -7.48 72 2 76 -2
29OCT26 1,210.00 C 0.00 0.00 0.00 30.33 -7.21 72 0 28 0
29OCT26 1,220.00 C 0.00 0.00 0.00 28.13 -6.96 72 0 22 0
29OCT26 1,230.00 C 27.02 27.50 26.81 26.07 -6.71 72 305 128 -211
29OCT26 1,240.00 C 0.00 0.00 0.00 24.14 -6.46 72 0 190 0
29OCT26 1,250.00 C 0.00 0.00 0.00 22.33 -6.21 72 0 42 0
29OCT26 1,260.00 C 25.50 27.00 25.50 20.64 -5.97 72 27 71 +25
29OCT26 1,270.00 C 0.00 0.00 0.00 19.07 -5.72 72 0 36 0
29OCT26 1,280.00 C 0.00 0.00 0.00 17.60 -5.48 72 0 9 0
29OCT26 1,290.00 C 21.50 21.50 21.50 16.23 -5.24 72 1 24 +1
29OCT26 1,300.00 C 20.55 20.55 20.55 14.95 -5.01 72 2 37 0
29OCT26 1,310.00 C 0.00 0.00 0.00 13.77 -4.78 72 0 32 0
29OCT26 1,320.00 C 0.00 0.00 0.00 12.67 -4.55 72 0 40 0
29OCT26 1,330.00 C 0.00 0.00 0.00 11.64 -4.34 72 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 10.70 -4.12 72 0 54 0
29OCT26 1,350.00 C 14.68 14.68 14.68 9.82 -3.92 72 1 174 -1
29OCT26 1,360.00 C 15.00 18.93 12.25 9.01 -3.72 72 39 496 +36
27NOV26 500.00 C 0.00 0.00 0.00 572.50 -7.00 0 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 562.50 -8.00 0 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 552.50 -9.00 0 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 542.50 -12.00 0 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 534.00 -6.50 76 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 523.44 -7.06 0 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 515.82 -10.83 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 503.27 -13.84 0 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 494.90 -10.13 77 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 483.77 -16.96 56 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 475.16 -6.21 74 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 463.36 -13.30 0 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 456.27 -13.86 77 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 443.80 -11.77 0 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 438.06 -9.86 80 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 424.71 -13.92 59 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 419.05 -11.76 79 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 409.07 -12.36 77 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 399.38 -12.74 75 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 390.63 -12.24 77 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 381.25 -14.67 76 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 372.33 -12.30 76 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 363.17 -8.72 76 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 353.65 -13.21 75 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 344.82 -13.21 75 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 336.69 -12.56 76 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 328.03 -13.24 76 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 319.39 -13.98 75 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 310.66 -13.44 75 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 302.51 -13.30 75 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 293.72 -12.66 74 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 285.92 -13.63 75 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 278.55 -8.92 75 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 274.29 -9.27 79 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 266.91 -9.09 79 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 259.08 -9.40 79 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 252.23 -8.89 79 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 244.96 -9.04 79 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 237.91 -10.92 79 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 232.12 -7.54 80 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 223.01 -9.88 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 212.46 -14.33 75 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 207.53 -11.40 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 201.08 -11.77 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 196.74 -9.86 78 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 190.93 -9.37 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 185.49 -7.21 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 180.77 -9.17 79 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 173.59 -10.34 78 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 169.42 -7.90 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 159.79 -12.12 77 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 154.44 -12.25 77 0 47 0
27NOV26 1,020.00 C 0.00 0.00 0.00 149.24 -12.33 77 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 144.16 -12.34 77 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 137.15 -14.49 75 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 130.77 -12.75 74 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 127.78 -10.32 75 0 49 0
27NOV26 1,070.00 C 134.00 134.00 122.31 122.99 -10.44 75 7 38 +5
27NOV26 1,080.00 C 117.71 117.71 117.71 117.71 -11.41 75 9 31 +9
27NOV26 1,090.00 C 115.19 115.19 113.73 113.73 -11.39 75 22 47 +16
27NOV26 1,100.00 C 124.09 124.09 111.00 111.03 -11.45 76 4 29 0
27NOV26 1,110.00 C 112.35 112.35 112.35 107.02 -10.90 76 6 21 +6
27NOV26 1,120.00 C 108.54 108.54 108.54 105.92 -11.48 78 1 62 +1
27NOV26 1,130.00 C 99.51 99.51 99.07 99.07 -11.37 76 21 42 +21
27NOV26 1,140.00 C 101.63 105.10 101.63 96.88 -9.01 77 11 22 0
27NOV26 1,150.00 C 99.44 99.44 99.44 92.92 -10.30 76 1 42 0
27NOV26 1,160.00 C 0.00 0.00 0.00 89.99 -12.93 77 0 15 0
27NOV26 1,170.00 C 92.29 92.29 92.29 86.92 -8.69 77 1 10 +1
27NOV26 1,180.00 C 0.00 0.00 0.00 84.05 -8.21 77 0 3 0
27NOV26 1,190.00 C 83.00 83.00 83.00 81.16 -8.24 77 2 2 0
27NOV26 1,200.00 C 80.00 80.00 80.00 79.32 -8.98 78 2 22 -2
27NOV26 1,210.00 C 83.00 83.00 83.00 75.58 -10.52 77 2 17 -2
27NOV26 1,220.00 C 0.00 0.00 0.00 73.20 -8.44 78 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 70.54 -8.56 78 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 67.80 -8.87 78 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 65.16 -8.29 78 0 60 0
27NOV26 1,260.00 C 0.00 0.00 0.00 62.61 -8.56 78 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 60.15 -8.43 78 0 77 0
27NOV26 1,280.00 C 66.29 66.29 66.29 57.78 -8.81 78 30 39 +30
27NOV26 1,290.00 C 0.00 0.00 0.00 55.49 -8.66 78 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 53.28 -8.51 78 0 20 0
27NOV26 1,310.00 C 0.00 0.00 0.00 51.15 -8.36 78 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 49.10 -8.21 78 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 47.12 -8.06 78 0 1 0
27NOV26 1,340.00 C 0.00 0.00 0.00 45.22 -7.90 78 0 10 0
27NOV26 1,350.00 C 50.00 50.00 50.00 43.38 -7.76 77 1 7 0
27NOV26 1,360.00 C 0.00 0.00 0.00 41.61 -7.61 77 0 129 0
30DEC26 500.00 C 0.00 0.00 0.00 574.50 -13.50 0 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 565.50 -7.00 66 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 558.00 -7.50 80 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 545.50 -13.00 61 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 538.50 -6.00 77 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 527.00 -12.50 68 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 519.19 -7.46 76 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 514.52 -6.78 88 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 501.60 -11.00 79 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 495.77 -8.67 86 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 486.26 -3.14 85 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 477.92 -5.80 85 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 464.40 -11.47 77 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 455.45 -6.63 77 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 446.91 -8.72 77 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 437.79 -8.97 77 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 429.08 -8.89 77 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 420.10 -10.49 76 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 411.92 -11.41 77 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 400.87 -13.86 73 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 392.37 -12.63 73 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 383.18 -13.48 72 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 376.20 -11.72 74 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 367.22 -13.06 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 359.47 -12.78 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 350.29 -14.03 72 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 342.92 -12.83 73 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 334.66 -14.14 72 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 327.14 -14.06 73 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 320.30 -13.42 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 312.12 -14.35 73 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 305.83 -14.29 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 298.84 -13.96 74 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 295.72 -10.29 77 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 284.43 -15.66 74 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 282.61 -10.56 77 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 271.41 -14.28 74 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 269.37 -9.49 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 263.30 -9.39 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 257.36 -9.01 78 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 251.23 -8.99 78 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 243.80 -9.18 77 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 234.71 -13.26 75 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 228.67 -12.94 75 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 226.20 -10.19 77 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 221.84 -9.08 77 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 216.07 -8.45 77 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 210.40 -9.03 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 202.17 -12.50 76 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 200.13 -9.55 77 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 199.62 -4.77 80 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 190.22 -9.48 77 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 185.93 -8.04 78 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 181.53 -7.58 78 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 173.59 -11.26 76 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 172.33 -8.09 78 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 162.98 -13.48 75 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 158.78 -9.18 75 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 154.76 -8.76 76 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 150.84 -9.01 76 0 90 0
30DEC26 1,100.00 C 145.56 145.56 145.56 145.56 -10.35 75 9 119 +9
30DEC26 1,110.00 C 0.00 0.00 0.00 143.32 -8.74 76 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 139.74 -8.54 76 0 17 0
30DEC26 1,130.00 C 134.52 134.52 134.52 134.52 -10.03 75 9 12 +9
30DEC26 1,140.00 C 0.00 0.00 0.00 132.78 -9.15 76 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 130.21 -10.68 77 0 30 0
30DEC26 1,160.00 C 0.00 0.00 0.00 128.83 -3.00 78 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 125.69 -2.73 78 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 122.94 -2.14 78 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 119.56 -2.26 78 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 116.26 -2.38 78 0 242 0
30DEC26 1,210.00 C 0.00 0.00 0.00 109.76 -5.77 77 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 106.71 -5.79 77 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 106.70 -3.74 78 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 100.86 -6.91 77 0 0 0
30DEC26 1,250.00 C 102.00 102.00 102.00 100.85 -6.24 78 2 4 0
30DEC26 1,260.00 C 0.00 0.00 0.00 95.29 -7.31 77 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 95.28 -4.73 78 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 91.71 -6.22 78 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 89.55 -4.91 78 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 87.55 -5.78 78 0 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 85.08 -5.97 78 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 82.66 -6.56 78 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 80.31 -6.72 78 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 78.03 -7.17 78 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 75.80 -7.30 78 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 73.64 -6.36 78 0 12 0
28JAN27 970.00 C 0.00 0.00 0.00 232.76 -9.77 76 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 227.74 -9.85 76 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 223.04 -11.05 76 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 218.33 -11.04 77 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 213.65 -10.15 77 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 209.15 -10.20 77 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 204.82 -10.00 77 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 200.52 -10.02 77 0 0 0
28JAN27 1,050.00 C 0.00 0.00 0.00 196.35 -10.51 77 0 0 0
28JAN27 1,060.00 C 0.00 0.00 0.00 188.66 -13.65 76 0 0 0
28JAN27 1,070.00 C 0.00 0.00 0.00 184.76 -10.73 76 0 0 0
28JAN27 1,080.00 C 0.00 0.00 0.00 180.79 -10.23 76 0 0 0
28JAN27 1,090.00 C 0.00 0.00 0.00 177.22 -10.01 76 0 15 0
28JAN27 1,100.00 C 0.00 0.00 0.00 173.58 -9.92 76 0 0 0
28JAN27 1,110.00 C 0.00 0.00 0.00 170.02 -9.84 76 0 15 0
28JAN27 1,120.00 C 0.00 0.00 0.00 166.54 -9.80 76 0 0 0
28JAN27 1,130.00 C 0.00 0.00 0.00 163.14 -9.80 77 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 159.82 -9.62 77 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 154.87 -11.71 76 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 154.86 -7.14 78 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 152.91 -9.08 78 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 149.88 -10.05 78 0 0 0
28JAN27 1,190.00 C 0.00 0.00 0.00 146.83 -9.95 79 0 0 0
28JAN27 1,200.00 C 145.00 145.00 140.00 143.66 -2.83 79 4 4 +4
30MAR27 710.00 C 0.00 0.00 0.00 425.63 -9.74 78 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 418.74 -8.85 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 411.63 -9.33 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 405.40 -8.46 77 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 398.48 -10.26 77 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 391.81 -9.97 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 385.49 -9.79 78 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 379.23 -8.89 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 373.04 -9.04 77 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 366.90 -10.78 77 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 361.18 -9.98 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 354.89 -7.64 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 349.03 -9.39 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 343.58 -9.65 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 337.57 -10.09 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 331.89 -9.57 78 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 326.48 -9.39 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 321.39 -8.19 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 315.58 -10.11 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 310.50 -9.81 77 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 305.23 -6.49 77 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 300.18 -8.47 77 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 295.25 -9.09 77 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 290.41 -9.40 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 285.95 -9.60 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 281.26 -8.64 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 276.35 -9.28 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 272.16 -9.42 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 267.48 -8.27 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 263.07 -5.40 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 259.13 -9.33 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 254.55 -8.28 78 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 250.46 -9.18 78 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 246.58 -9.51 78 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 242.83 -9.26 78 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 234.98 -13.24 77 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 230.74 -9.98 77 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 227.11 -10.05 77 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 223.49 -10.05 77 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 219.99 -9.64 77 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 216.55 -9.61 77 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 213.19 -9.89 77 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 209.88 -9.50 77 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 206.64 -9.45 77 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 200.73 -11.99 77 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 200.72 -10.04 78 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 200.71 -8.28 79 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 197.87 -8.76 79 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 194.89 -8.80 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 191.22 -9.06 79 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 189.53 -8.07 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 186.23 -8.53 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 183.41 -7.52 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 181.61 -7.60 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 178.64 -7.39 80 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 175.66 -5.31 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 172.68 -8.28 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 169.71 -9.74 80 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 166.73 -9.77 80 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 163.76 -9.79 80 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 160.78 -9.82 80 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 157.81 -9.84 80 0 1 0
30MAR27 1,330.00 C 157.05 157.05 157.05 155.00 -9.70 80 1 1 +1
30MAR27 1,340.00 C 0.00 0.00 0.00 152.69 -9.06 80 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 150.37 -8.81 80 0 0 0
30MAR27 1,360.00 C 155.00 155.00 155.00 148.05 -8.84 80 4 62 +4
29JUN27 710.00 C 0.00 0.00 0.00 459.63 -9.39 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 458.67 -4.87 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 453.04 -4.38 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 441.70 -8.89 77 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 435.88 -8.89 77 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 430.51 -7.92 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 430.50 -2.27 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 424.87 -4.39 79 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 419.24 -3.67 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 408.13 -8.58 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 403.32 -9.27 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 397.98 -8.08 78 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 397.97 -4.11 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 388.26 -6.97 78 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 388.25 -2.71 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 377.02 -8.28 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 373.68 -6.65 78 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 373.67 -2.45 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 362.45 -8.17 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 357.62 -8.76 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 353.01 -9.50 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 349.39 -9.50 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 349.38 -4.15 79 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 345.12 -3.99 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 336.20 -8.53 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 331.96 -8.89 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 326.87 -8.69 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 322.78 -8.64 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 318.75 -8.62 77 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 314.72 -8.65 77 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 310.81 -9.58 77 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 306.97 -9.55 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 303.19 -9.51 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 299.61 -8.40 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 295.91 -9.53 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 292.22 -9.59 78 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 292.15 -5.22 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 288.81 -5.36 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 285.47 -5.62 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 278.34 -8.78 78 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 275.28 -8.70 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 272.02 -8.12 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 272.01 -5.60 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 266.16 -7.58 78 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 265.40 -5.64 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 262.06 -6.54 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 258.01 -7.09 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 253.52 -8.76 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 251.10 -8.28 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 244.11 -11.69 78 0 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 244.10 -9.50 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 241.77 -9.07 79 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 239.04 -9.02 79 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 236.35 -8.98 79 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 233.68 -8.76 79 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 231.39 -8.61 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 228.45 -7.94 79 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 226.29 -8.27 79 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 223.70 -8.46 79 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 220.47 -8.93 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 220.32 -7.44 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 216.48 -7.40 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 212.49 -9.36 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 209.84 -9.66 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 207.18 -9.95 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 207.17 -8.72 80 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 399.00 -8.38 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 394.80 -8.37 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 390.26 -9.12 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 386.58 -8.35 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 382.57 -8.34 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 378.59 -8.71 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 374.39 -9.00 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 370.86 -8.68 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 367.10 -8.65 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 363.37 -8.27 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 359.68 -8.64 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 356.09 -8.23 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 352.51 -8.61 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 349.02 -8.20 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 345.56 -8.18 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 341.82 -8.88 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 334.26 -13.06 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 332.62 -7.55 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 327.56 -11.27 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 324.38 -8.55 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 321.25 -8.52 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 318.16 -11.44 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 315.12 -11.39 77 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 311.58 -11.88 77 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 308.71 -11.74 77 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 305.71 -11.78 77 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 302.84 -11.72 77 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 300.96 -10.72 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 300.29 -6.25 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 299.35 -7.18 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 296.61 -7.84 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 293.88 -8.16 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 291.23 -7.80 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 288.46 -8.32 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 285.54 -8.52 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 282.98 -8.68 80 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 280.91 -7.71 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 278.40 -7.89 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 275.73 -8.08 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 274.00 -7.06 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 271.03 -7.61 80 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 268.38 -8.15 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 266.33 -7.67 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 260.39 -11.56 79 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 260.38 -8.99 79 0 0 0
TOTAL CALL 871 17,814 +85
09OCT26 930.00 P 0.00 0.00 0.00 0.10 -0.22 75 0 375 0
09OCT26 935.00 P 0.00 0.00 0.00 0.13 -0.29 75 0 12 0
09OCT26 940.00 P 0.00 0.00 0.00 0.18 -0.33 75 0 38 0
09OCT26 945.00 P 0.00 0.00 0.00 0.23 -0.41 75 0 0 0
09OCT26 950.00 P 0.00 0.00 0.00 0.31 -0.48 75 0 11 0
09OCT26 955.00 P 0.00 0.00 0.00 0.40 -0.55 75 0 17 0
09OCT26 960.00 P 0.00 0.00 0.00 0.52 -0.66 75 0 23 0
09OCT26 965.00 P 0.00 0.00 0.00 0.67 -0.75 75 0 0 0
09OCT26 970.00 P 0.00 0.00 0.00 0.84 -0.86 75 0 7 0
09OCT26 975.00 P 0.00 0.00 0.00 1.07 -0.98 75 0 1 0
09OCT26 980.00 P 0.00 0.00 0.00 1.32 -1.08 75 0 19 0
09OCT26 985.00 P 0.00 0.00 0.00 1.72 -1.15 75 0 0 0
09OCT26 990.00 P 0.00 0.00 0.00 2.01 -1.48 75 0 7 0
09OCT26 995.00 P 0.00 0.00 0.00 2.58 -1.33 75 0 21 0
09OCT26 1,000.00 P 3.33 3.33 3.30 3.10 -1.49 76 104 219 -8
09OCT26 1,005.00 P 0.00 0.00 0.00 3.68 -1.60 75 0 0 0
09OCT26 1,010.00 P 0.00 0.00 0.00 4.34 -1.69 75 0 0 0
09OCT26 1,015.00 P 4.80 5.50 3.83 5.00 -1.91 74 7 18 +3
09OCT26 1,020.00 P 0.00 0.00 0.00 5.93 -1.88 74 0 1 0
09OCT26 1,025.00 P 0.00 0.00 0.00 6.90 -2.01 74 0 8 0
09OCT26 1,030.00 P 0.00 0.00 0.00 8.11 -2.02 74 0 26 0
09OCT26 1,035.00 P 8.30 8.30 8.30 9.32 -2.03 74 1 32 +1
09OCT26 1,040.00 P 10.00 12.00 10.00 10.81 -2.03 74 2 44 +2
09OCT26 1,045.00 P 12.43 12.43 12.43 12.35 -2.04 73 2 117 +2
09OCT26 1,050.00 P 13.60 14.00 13.60 14.08 -1.86 73 5 31 +3
09OCT26 1,055.00 P 13.86 13.86 13.86 15.98 -1.86 73 1 16 -1
09OCT26 1,060.00 P 0.00 0.00 0.00 17.94 -1.87 73 0 13 0
09OCT26 1,065.00 P 19.08 19.08 19.08 20.26 -1.72 73 10 37 +1
09OCT26 1,070.00 P 23.80 23.80 23.80 22.84 -1.74 74 1 179 0
09OCT26 1,075.00 P 26.32 26.32 26.32 26.32 -0.44 76 65 75 +63
09OCT26 1,080.00 P 26.00 26.00 21.50 28.34 -1.17 74 24 29 +11
09OCT26 1,085.00 P 0.00 0.00 0.00 31.36 -1.14 74 0 18 0
09OCT26 1,090.00 P 0.00 0.00 0.00 35.43 +0.17 77 0 7 0
09OCT26 1,095.00 P 0.00 0.00 0.00 38.27 +0.03 76 0 1 0
09OCT26 1,100.00 P 34.73 41.68 34.73 41.67 +1.20 76 2 13 0
09OCT26 1,105.00 P 0.00 0.00 0.00 44.18 +0.11 73 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 48.86 +2.14 76 0 29 0
09OCT26 1,115.00 P 41.00 41.00 41.00 50.72 +0.05 69 1 1 +1
09OCT26 1,120.00 P 0.00 0.00 0.00 57.81 +3.35 81 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 60.32 +3.07 75 0 8 0
09OCT26 1,130.00 P 0.00 0.00 0.00 64.35 +2.68 75 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 68.59 +2.73 75 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 72.94 +3.09 75 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 77.29 +3.62 75 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 81.83 +3.88 75 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 86.37 +4.37 75 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 90.97 +4.61 75 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 95.66 +4.95 75 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 100.34 +5.27 75 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 105.12 +5.52 75 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 109.91 +5.77 75 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 114.72 +6.03 75 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 119.59 +6.25 75 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 124.46 +6.43 75 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 129.36 +6.64 75 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 134.28 +6.82 75 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 139.21 +6.95 75 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 144.16 +7.11 75 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 149.11 +7.24 75 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 154.08 +7.34 75 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 159.05 +7.44 74 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 164.03 +7.54 74 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 169.02 +7.61 75 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 174.01 +7.68 75 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 179.00 +7.74 0 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 184.00 +7.80 0 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 189.00 +7.84 0 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 194.00 +7.88 0 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 199.00 +7.92 0 0 0 0
16OCT26 970.00 P 11.70 12.00 11.70 11.95 -1.21 71 2 30 +2
16OCT26 975.00 P 0.00 0.00 0.00 12.94 -1.18 71 0 11 0
16OCT26 980.00 P 0.00 0.00 0.00 13.86 -1.40 71 0 8 0
16OCT26 985.00 P 0.00 0.00 0.00 15.23 -1.29 71 0 1 0
16OCT26 990.00 P 0.00 0.00 0.00 16.36 -1.41 71 0 1 0
16OCT26 995.00 P 0.00 0.00 0.00 17.67 -1.36 71 0 6 0
16OCT26 1,000.00 P 18.74 18.74 16.90 18.86 -1.43 71 10 12 +10
16OCT26 1,005.00 P 0.00 0.00 0.00 20.44 -1.33 71 0 0 0
16OCT26 1,010.00 P 0.00 0.00 0.00 22.01 -1.36 71 0 5 0
16OCT26 1,015.00 P 0.00 0.00 0.00 23.59 -1.37 71 0 5 0
16OCT26 1,020.00 P 0.00 0.00 0.00 25.29 -1.26 71 0 1 0
16OCT26 1,025.00 P 0.00 0.00 0.00 27.11 -1.09 71 0 0 0
16OCT26 1,030.00 P 0.00 0.00 0.00 29.02 -0.98 71 0 2 0
16OCT26 1,035.00 P 0.00 0.00 0.00 31.04 -0.92 71 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 33.16 -0.85 71 0 5 0
16OCT26 1,045.00 P 0.00 0.00 0.00 35.37 -0.73 71 0 0 0
16OCT26 1,050.00 P 0.00 0.00 0.00 37.67 -0.12 71 0 1 0
16OCT26 1,055.00 P 40.57 40.57 40.57 40.08 -0.49 71 1 1 +1
16OCT26 1,060.00 P 0.00 0.00 0.00 42.56 -0.34 72 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 45.13 -0.11 72 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 47.78 +0.11 72 0 3 0
16OCT26 1,075.00 P 0.00 0.00 0.00 50.51 -0.15 72 0 0 0
16OCT26 1,080.00 P 55.00 55.00 55.00 53.32 0.00 72 20 20 +20
16OCT26 1,085.00 P 0.00 0.00 0.00 56.19 +0.08 72 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 57.99 -0.94 71 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 60.34 -1.44 70 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 64.12 -0.22 71 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 67.39 +0.91 71 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 70.06 +0.29 71 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 74.20 +0.34 72 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 77.39 +0.27 72 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 80.88 +0.44 72 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 84.42 +1.18 72 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 87.96 +1.44 72 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 91.51 +1.44 72 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 95.06 +1.44 72 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 98.82 +1.64 72 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 102.69 +1.96 72 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 106.56 +2.27 72 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 110.43 +2.41 72 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 114.30 +2.41 72 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 118.28 +2.51 72 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 122.43 +2.79 72 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 126.57 +3.05 72 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 130.72 +3.32 72 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 134.87 +3.39 72 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 139.02 +3.39 72 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 143.40 +3.62 72 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 147.78 +3.84 72 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 72 0
29OCT26 610.00 P 0.00 0.00 0.00 0.02 -0.03 71 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.03 -0.04 71 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.05 -0.04 72 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.07 -0.05 72 0 15 0
29OCT26 650.00 P 2.25 2.25 2.25 0.09 -0.07 71 9 24 +9
29OCT26 660.00 P 0.00 0.00 0.00 0.12 -0.08 71 0 6 0
29OCT26 670.00 P 0.00 0.00 0.00 0.16 -0.12 71 0 21 0
29OCT26 680.00 P 0.00 0.00 0.00 0.21 -0.15 71 0 5 0
29OCT26 690.00 P 0.00 0.00 0.00 0.29 -0.16 71 0 23 0
29OCT26 700.00 P 0.00 0.00 0.00 0.36 -0.22 71 0 54 0
29OCT26 710.00 P 3.41 3.41 3.41 0.48 -0.23 71 3 36 -3
29OCT26 720.00 P 0.00 0.00 0.00 0.61 -0.30 71 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 0.76 -0.36 71 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 0.98 -0.36 71 0 45 0
29OCT26 750.00 P 0.00 0.00 0.00 1.19 -0.54 71 0 104 0
29OCT26 760.00 P 0.00 0.00 0.00 1.49 -0.54 71 0 39 0
29OCT26 770.00 P 0.00 0.00 0.00 1.82 -0.65 71 0 624 0
29OCT26 780.00 P 0.00 0.00 0.00 2.16 -0.85 71 0 139 0
29OCT26 790.00 P 0.00 0.00 0.00 2.68 -0.88 71 0 129 0
29OCT26 800.00 P 0.00 0.00 0.00 3.20 -0.96 71 0 176 0
29OCT26 810.00 P 0.00 0.00 0.00 3.77 -1.19 71 0 92 0
29OCT26 820.00 P 0.00 0.00 0.00 4.68 -1.08 72 0 36 0
29OCT26 830.00 P 8.03 8.03 8.03 5.47 -1.15 72 14 26 +14
29OCT26 840.00 P 0.00 0.00 0.00 6.37 -1.40 72 0 47 0
29OCT26 850.00 P 0.00 0.00 0.00 7.51 -1.41 72 0 45 0
29OCT26 860.00 P 0.00 0.00 0.00 8.65 -1.42 72 0 100 0
29OCT26 870.00 P 0.00 0.00 0.00 9.92 -1.72 72 0 37 0
29OCT26 880.00 P 0.00 0.00 0.00 11.49 -1.75 72 0 65 0
29OCT26 890.00 P 0.00 0.00 0.00 13.07 -1.76 72 0 21 0
29OCT26 900.00 P 16.70 16.70 16.70 14.75 -2.03 72 8 177 +6
29OCT26 910.00 P 17.00 17.00 17.00 16.87 -2.03 72 8 63 +8
29OCT26 920.00 P 0.00 0.00 0.00 18.98 -2.05 72 0 50 0
29OCT26 930.00 P 21.05 21.05 21.05 21.09 -2.22 72 8 38 +6
29OCT26 940.00 P 0.00 0.00 0.00 23.83 -2.05 72 0 41 0
29OCT26 950.00 P 0.00 0.00 0.00 26.57 -1.72 72 0 219 0
29OCT26 960.00 P 0.00 0.00 0.00 29.32 -1.91 72 0 62 0
29OCT26 970.00 P 0.00 0.00 0.00 32.51 -1.73 72 0 59 0
29OCT26 980.00 P 33.28 33.28 33.28 35.99 -2.35 72 1 82 -1
29OCT26 990.00 P 0.00 0.00 0.00 39.04 -1.28 72 0 54 0
29OCT26 1,000.00 P 42.52 42.52 42.52 42.67 -1.44 72 45 195 -45
29OCT26 1,010.00 P 46.31 46.31 46.31 46.57 -1.87 72 45 55 +31
29OCT26 1,020.00 P 48.00 48.00 48.00 50.55 -1.67 72 2 20 -2
29OCT26 1,030.00 P 0.00 0.00 0.00 54.41 -2.04 71 0 33 0
29OCT26 1,040.00 P 0.00 0.00 0.00 59.58 -1.41 72 0 46 0
29OCT26 1,050.00 P 58.96 66.74 58.96 63.69 -1.85 71 2 93 0
29OCT26 1,060.00 P 0.00 0.00 0.00 68.73 -1.64 71 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 74.36 -1.64 72 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 80.21 -0.79 72 0 102 0
29OCT26 1,090.00 P 85.38 85.38 85.38 85.79 -1.36 72 190 158 +120
29OCT26 1,100.00 P 86.55 86.55 86.48 90.39 -2.36 71 430 435 +325
29OCT26 1,110.00 P 0.00 0.00 0.00 98.03 -0.91 73 0 43 0
29OCT26 1,120.00 P 103.40 103.40 103.40 103.36 -1.87 72 5 35 0
29OCT26 1,130.00 P 109.97 109.97 109.97 109.95 -0.74 72 5 10 -4
29OCT26 1,140.00 P 0.00 0.00 0.00 115.68 -1.62 71 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 125.90 +2.09 75 0 118 0
29OCT26 1,160.00 P 0.00 0.00 0.00 129.41 +0.13 71 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 136.59 +0.35 71 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 143.77 +0.33 71 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 150.97 +0.33 71 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 158.76 +0.91 71 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 166.58 +1.40 71 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 174.40 +1.39 71 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 182.23 +1.83 71 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 189.09 +0.41 69 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 198.80 -0.63 71 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 207.16 +4.23 71 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 215.54 +4.34 71 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 224.05 +4.51 71 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 232.80 +4.84 71 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 240.93 +1.70 70 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 250.49 +0.20 71 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 259.33 +0.63 71 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 268.40 +0.89 71 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 277.57 +2.88 71 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 291.83 +11.56 81 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 296.89 +7.65 73 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.24 -0.12 77 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.30 -0.15 77 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.39 -0.15 77 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 0.47 -0.21 77 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 0.58 -0.24 77 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 0.74 -0.23 77 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 0.87 -0.31 77 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 1.03 -0.39 77 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 1.31 -0.40 77 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 1.51 -0.47 77 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 1.80 -0.58 77 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 2.16 -0.61 77 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 2.55 -0.62 77 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 2.93 -0.73 77 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 3.37 -0.89 77 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 3.96 -0.76 77 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 4.55 -0.76 77 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 5.00 -1.04 77 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 5.69 -1.42 77 0 3 0
27NOV26 690.00 P 0.00 0.00 0.00 6.54 -1.45 77 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 7.38 -1.23 77 0 26 0
27NOV26 710.00 P 0.00 0.00 0.00 8.23 -1.39 77 0 6 0
27NOV26 720.00 P 12.38 12.38 12.38 9.51 -1.65 77 2 22 +2
27NOV26 730.00 P 0.00 0.00 0.00 10.74 -1.67 77 0 1 0
27NOV26 740.00 P 14.01 14.01 14.01 11.98 -1.69 77 1 17 +1
27NOV26 750.00 P 0.00 0.00 0.00 13.22 -1.70 77 0 37 0
27NOV26 760.00 P 0.00 0.00 0.00 14.55 -2.09 77 0 7 0
27NOV26 770.00 P 0.00 0.00 0.00 16.25 -1.80 77 0 58 0
27NOV26 780.00 P 20.36 20.36 20.36 17.95 -2.13 77 14 38 +14
27NOV26 790.00 P 0.00 0.00 0.00 18.86 -2.21 76 0 45 0
27NOV26 800.00 P 22.54 22.54 22.54 20.52 -2.26 76 4 22 0
27NOV26 810.00 P 0.00 0.00 0.00 22.22 -3.23 76 0 48 0
27NOV26 820.00 P 0.00 0.00 0.00 24.28 -2.86 76 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 27.12 -1.77 76 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 28.47 -3.23 76 0 30 0
27NOV26 850.00 P 0.00 0.00 0.00 31.53 -1.76 76 0 18 0
27NOV26 860.00 P 0.00 0.00 0.00 33.97 -2.57 76 0 7 0
27NOV26 870.00 P 0.00 0.00 0.00 36.54 -2.70 76 0 7 0
27NOV26 880.00 P 0.00 0.00 0.00 39.28 -2.77 76 0 11 0
27NOV26 890.00 P 0.00 0.00 0.00 42.16 -2.87 76 0 7 0
27NOV26 900.00 P 0.00 0.00 0.00 45.16 -3.61 76 0 37 0
27NOV26 910.00 P 0.00 0.00 0.00 48.40 -3.30 76 0 1 0
27NOV26 920.00 P 0.00 0.00 0.00 51.78 -3.36 76 0 7 0
27NOV26 930.00 P 0.00 0.00 0.00 55.32 -3.24 76 0 11 0
27NOV26 940.00 P 0.00 0.00 0.00 59.01 -3.19 76 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 62.87 -3.21 76 0 18 0
27NOV26 960.00 P 0.00 0.00 0.00 66.90 -3.27 76 0 10 0
27NOV26 970.00 P 0.00 0.00 0.00 71.08 -3.30 76 0 4 0
27NOV26 980.00 P 0.00 0.00 0.00 75.39 -4.61 76 0 8 0
27NOV26 990.00 P 0.00 0.00 0.00 79.89 -4.98 76 0 115 0
27NOV26 1,000.00 P 84.89 84.89 84.89 84.89 -2.73 77 1 23 +1
27NOV26 1,010.00 P 0.00 0.00 0.00 90.32 -4.57 78 0 46 0
27NOV26 1,020.00 P 0.00 0.00 0.00 95.51 -2.57 78 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 100.62 -3.01 78 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 105.90 -3.00 78 0 2 0
27NOV26 1,050.00 P 0.00 0.00 0.00 111.30 -3.01 78 0 19 0
27NOV26 1,060.00 P 0.00 0.00 0.00 116.71 -3.14 78 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 122.55 -2.55 78 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 128.40 -2.43 79 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 134.39 -2.88 79 0 7 0
27NOV26 1,100.00 P 0.00 0.00 0.00 139.35 -2.51 78 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 146.08 -2.49 78 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 151.61 -1.50 78 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 158.04 -1.39 79 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 164.60 -2.50 79 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 170.94 -1.43 79 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 178.04 -0.96 79 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 185.71 -1.13 79 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 192.29 -1.95 79 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 199.40 -0.75 80 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 206.24 -0.97 80 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 214.49 +0.15 81 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 215.59 -5.87 77 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 222.93 -7.54 77 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 233.44 -3.96 79 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 237.62 -0.93 77 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 244.98 -5.13 77 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 252.35 -4.40 77 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 260.15 -4.76 77 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 268.10 -5.00 77 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 276.06 -4.64 77 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 284.02 -3.04 77 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 297.70 +1.86 81 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 304.41 +0.68 80 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 312.59 +0.74 80 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 316.02 -3.94 77 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 324.49 -3.11 77 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 1.82 -0.31 77 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 2.08 -0.46 77 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 2.48 -0.47 77 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 2.89 -0.47 77 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 3.30 -0.48 77 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 3.71 -0.81 77 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 4.33 -0.69 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 4.95 -0.69 77 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 5.56 -0.71 77 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 6.18 -0.89 77 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 7.03 -0.96 77 0 37 0
30DEC26 610.00 P 0.00 0.00 0.00 7.93 -1.24 77 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 8.83 -1.28 77 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 10.03 -1.02 77 0 123 0
30DEC26 640.00 P 0.00 0.00 0.00 10.74 -1.62 77 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 12.37 -1.32 77 0 2 0
30DEC26 660.00 P 0.00 0.00 0.00 13.28 -1.30 77 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 14.99 -1.35 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 15.83 -1.85 77 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 17.28 -2.18 77 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 19.02 -2.19 77 0 2 0
30DEC26 710.00 P 23.03 23.03 23.03 21.38 -1.65 77 1 90 0
30DEC26 720.00 P 0.00 0.00 0.00 22.49 -1.81 77 0 34 0
30DEC26 730.00 P 0.00 0.00 0.00 24.23 -1.69 77 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 26.03 -1.94 77 0 0 0
30DEC26 750.00 P 30.70 30.70 29.76 29.18 -0.20 78 5 11 +2
30DEC26 760.00 P 0.00 0.00 0.00 30.62 -1.01 77 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 33.91 +0.02 78 0 8 0
30DEC26 780.00 P 0.00 0.00 0.00 34.17 -1.97 76 0 1 0
30DEC26 790.00 P 0.00 0.00 0.00 38.35 -0.05 77 0 0 0
30DEC26 800.00 P 42.33 42.33 42.33 40.73 -0.33 77 15 26 +10
30DEC26 810.00 P 0.00 0.00 0.00 43.54 -0.41 77 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 46.81 -0.02 77 0 3 0
30DEC26 830.00 P 0.00 0.00 0.00 49.33 -0.39 77 0 13 0
30DEC26 840.00 P 0.00 0.00 0.00 52.78 +0.18 77 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 53.74 -1.76 76 0 26 0
30DEC26 860.00 P 0.00 0.00 0.00 58.88 +0.27 77 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 61.68 -0.52 77 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 63.39 -2.39 75 0 8 0
30DEC26 890.00 P 0.00 0.00 0.00 69.44 +0.07 77 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 73.58 +0.62 77 0 14 0
30DEC26 910.00 P 0.00 0.00 0.00 77.14 +0.59 77 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 81.31 +1.16 77 0 1,755 0
30DEC26 930.00 P 0.00 0.00 0.00 85.84 +1.73 78 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 90.18 +1.73 78 0 0 0
30DEC26 950.00 P 94.56 95.04 92.78 93.84 -1.75 77 9 70 +9
30DEC26 960.00 P 98.45 98.45 98.45 95.86 -4.44 76 4 111 +4
30DEC26 970.00 P 104.17 104.17 100.22 102.33 -1.84 77 14 76 +14
30DEC26 980.00 P 105.83 105.83 105.83 107.38 +1.57 77 2 69 +2
30DEC26 990.00 P 0.00 0.00 0.00 110.62 +0.46 77 0 21 0
30DEC26 1,000.00 P 116.44 116.44 116.44 115.05 +0.46 76 13 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 121.65 -2.57 77 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 126.99 -3.18 77 0 15 0
30DEC26 1,030.00 P 133.55 133.55 131.27 131.27 -4.24 77 11 11 +10
30DEC26 1,040.00 P 0.00 0.00 0.00 138.03 -2.99 77 0 19 0
30DEC26 1,050.00 P 142.10 142.10 142.10 142.10 -4.59 77 9 381 0
30DEC26 1,060.00 P 149.26 149.26 147.77 147.77 -4.66 77 67 68 +67
30DEC26 1,070.00 P 154.18 154.18 154.18 154.18 -4.03 78 15 15 +14
30DEC26 1,080.00 P 0.00 0.00 0.00 161.45 -2.74 78 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 167.56 -2.60 78 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 170.41 +0.24 77 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 176.63 +2.80 77 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 182.66 +1.20 77 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 194.35 +6.71 79 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 194.73 -2.00 77 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 206.81 +8.62 80 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 213.21 +8.52 80 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 214.10 -6.33 77 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 227.49 +3.40 80 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 232.39 +1.37 79 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 239.30 +1.22 79 0 101 0
30DEC26 1,210.00 P 0.00 0.00 0.00 241.19 -3.88 77 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 254.13 +4.83 80 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 260.29 +1.48 79 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 261.58 -1.34 77 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 276.97 +3.76 81 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 282.33 +1.21 80 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 283.80 -5.70 77 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 300.00 +8.34 81 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 306.55 +7.42 81 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 315.36 +3.50 81 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 323.05 +8.97 81 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 330.75 +3.16 82 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 330.76 +1.70 78 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 345.16 +2.06 81 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 345.17 -5.81 77 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 362.92 +4.01 83 0 1 0
28JAN27 970.00 P 0.00 0.00 0.00 126.15 +1.95 78 0 1 0
28JAN27 980.00 P 0.00 0.00 0.00 131.58 +2.92 78 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 135.39 +1.97 78 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 140.91 +2.28 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 146.41 -1.45 78 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 151.93 -3.38 78 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 157.56 -3.10 78 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 163.28 -3.29 78 0 0 0
28JAN27 1,050.00 P 0.00 0.00 0.00 169.10 -2.85 78 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 175.03 -3.12 79 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 181.03 -3.12 79 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 187.14 -3.02 79 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 193.33 -2.96 79 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 199.10 -1.70 79 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 206.71 +0.32 79 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 212.63 +6.09 79 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 217.80 +4.44 79 0 0 0
28JAN27 1,140.00 P 0.00 0.00 0.00 225.64 +6.10 80 0 0 0
28JAN27 1,150.00 P 0.00 0.00 0.00 232.31 +6.48 80 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 239.03 +6.76 80 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 245.86 +6.38 80 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 252.76 +6.77 80 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 258.60 +5.63 80 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 265.37 +6.98 80 0 0 0
30MAR27 710.00 P 59.00 59.00 59.00 59.31 -1.98 79 2 46 0
30MAR27 720.00 P 0.00 0.00 0.00 62.60 -1.28 79 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 65.90 -1.94 79 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 69.19 -1.48 79 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 72.49 -1.40 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 75.79 -1.67 79 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 79.12 -1.89 79 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 80.90 -4.08 78 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 87.18 -1.95 79 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 91.18 -1.83 79 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 94.28 -2.71 79 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 99.08 -1.34 79 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 102.37 -1.76 79 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 107.43 -1.14 80 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 111.54 -1.13 80 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 115.71 -1.32 80 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 120.50 -1.06 80 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 124.23 -1.82 79 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 129.72 -1.47 79 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 134.56 -0.88 80 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 139.32 -1.77 80 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 144.35 -0.85 80 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 149.61 -0.55 80 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 154.59 -0.84 80 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 159.47 -0.95 80 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 164.55 -1.49 80 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 170.21 -1.65 80 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 175.88 -0.61 80 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 181.16 -0.89 80 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 182.56 -5.68 78 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 188.33 -1.30 79 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 194.10 -2.27 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 199.95 -2.21 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 205.87 -2.34 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 211.88 -2.29 79 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 217.96 -2.26 79 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 222.74 -3.57 79 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 230.34 -2.07 79 0 201 0
30MAR27 1,090.00 P 0.00 0.00 0.00 236.63 -2.12 79 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 241.86 -2.37 79 0 15 0
30MAR27 1,110.00 P 246.00 246.00 246.00 251.50 +0.87 80 1 20 -1
30MAR27 1,120.00 P 0.00 0.00 0.00 258.60 +2.66 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 265.98 -1.71 81 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 272.45 -1.87 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 278.92 -1.95 81 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 285.40 +4.52 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 291.89 -1.98 81 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 298.38 -2.00 81 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 304.91 -1.98 81 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 312.08 -1.35 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 319.28 -1.23 81 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 326.49 -1.25 81 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 333.69 -1.27 82 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 340.90 -1.29 82 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 344.69 -4.73 80 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 355.32 -1.33 82 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 360.14 +3.48 81 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 367.35 -3.02 81 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 374.84 +0.73 81 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 382.34 +1.52 81 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 389.96 +0.42 81 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 397.37 +1.56 82 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 405.08 -0.39 82 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 413.28 +2.29 82 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 420.43 +0.50 82 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 428.68 +0.01 82 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 93.18 +0.75 80 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 94.61 -1.81 79 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 99.08 -0.41 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 102.92 -0.52 79 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 105.62 -1.78 79 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 111.15 -0.29 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 115.11 -0.46 79 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 119.34 -0.88 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 123.76 -0.28 79 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 128.16 -0.71 79 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 132.56 -0.45 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 137.00 -0.83 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 141.76 -0.34 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 146.70 +0.13 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 151.01 -0.29 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 155.97 -0.13 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 160.88 +0.07 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 166.48 +0.56 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 170.92 -0.03 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 176.05 +0.19 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 181.23 +0.05 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 186.93 +0.81 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 191.80 +0.39 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 197.27 +0.19 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 202.64 +0.11 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 208.19 +0.14 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 213.76 +0.15 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 219.45 -0.41 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 225.22 +0.60 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 231.04 +0.60 79 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 238.31 +1.84 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 244.31 +1.81 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 250.37 -0.06 80 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 256.50 -0.02 80 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 262.69 +0.01 80 0 514 0
29JUN27 1,060.00 P 0.00 0.00 0.00 268.94 +0.05 80 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 275.26 +1.97 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 281.64 +0.14 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 288.08 +0.18 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 294.57 +0.22 80 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 301.13 +0.27 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 307.04 -0.39 80 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 312.58 -0.07 80 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 319.26 -0.25 80 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 323.60 -1.34 79 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 332.92 +1.52 80 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 339.60 +0.14 80 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 346.49 +0.18 80 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 353.39 -0.15 80 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 360.41 -0.01 80 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 367.60 +1.67 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 374.68 +1.26 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 381.01 -0.23 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 388.16 -0.20 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 396.19 +1.02 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 397.74 -4.67 79 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 410.70 +0.35 81 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 412.10 -4.86 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 425.53 +2.24 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 432.93 +2.27 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 433.66 -5.38 79 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 440.86 -4.61 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 448.06 -4.90 79 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 462.84 +1.38 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 470.42 +1.44 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 478.06 +1.50 81 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 212.02 -0.51 80 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 217.55 -0.48 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 223.14 -0.44 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 228.80 -0.40 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 234.50 -0.40 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 239.68 -0.96 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 246.11 -0.36 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 252.00 -0.39 79 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 257.91 -0.41 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 263.98 -0.33 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 269.80 -0.80 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 275.85 -0.60 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 281.12 -2.05 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 288.26 -0.07 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 294.56 +0.47 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 300.92 +0.53 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 307.33 +0.59 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 315.88 +2.74 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 322.47 +2.88 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 329.06 +2.97 81 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 335.70 +3.05 81 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 342.34 +3.09 81 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 348.71 +2.81 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 354.31 -0.36 80 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 360.64 -0.71 80 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 367.47 +0.25 80 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 374.34 +0.27 80 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 381.24 +0.30 80 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 388.21 +0.32 80 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 395.23 +0.30 80 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 402.28 +0.33 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 409.37 +0.37 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 416.50 +0.41 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 423.68 +0.45 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 430.78 +0.38 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 438.02 +0.41 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 445.39 +0.61 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 452.62 +0.56 81 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 460.08 +0.71 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 467.35 +0.63 81 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 474.89 +0.78 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 482.34 +0.82 81 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 489.26 -2.27 81 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 497.47 -0.25 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 504.71 -1.79 81 0 0 0
TOTAL PUT 1,223 21,219 +724
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$ 32.360
09OCT26 21.50 C 0.00 0.00 0.00 10.86 -0.23 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 10.66 +0.08 381 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 9.86 -0.23 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 9.36 -0.23 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 8.95 -0.14 249 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 8.45 -0.14 235 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 7.95 -0.14 222 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 7.40 -0.19 178 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 6.90 -0.19 166 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 6.40 -0.19 154 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 5.90 -0.19 143 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 5.40 -0.19 131 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 4.86 -0.23 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 4.40 -0.20 109 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 3.90 -0.20 97 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 3.37 -0.22 63 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 2.95 -0.14 92 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 2.40 -0.20 64 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 1.91 -0.21 56 0 44 0
09OCT26 31.00 C 0.00 0.00 0.00 1.44 -0.21 50 0 27 0
09OCT26 31.50 C 0.00 0.00 0.00 0.98 -0.21 43 0 82 0
09OCT26 32.00 C 0.00 0.00 0.00 0.59 -0.22 39 0 92 0
09OCT26 32.50 C 0.60 0.60 0.34 0.34 -0.16 42 53 95 +10
09OCT26 33.00 C 0.30 0.30 0.17 0.16 -0.14 41 18 134 -6
09OCT26 33.50 C 0.15 0.15 0.15 0.07 -0.09 42 4 45 +4
09OCT26 34.00 C 0.05 0.05 0.04 0.03 -0.05 43 45 78 +45
09OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 27 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
09OCT26 35.50 C 0.01 0.01 0.01 0.01 0.00 59 11 0 -11
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 10.88 -0.29 92 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.66 -0.01 178 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 9.88 -0.29 80 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.39 -0.28 91 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 8.95 -0.23 113 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.45 -0.23 107 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 7.95 -0.23 101 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.40 -0.28 77 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 6.90 -0.28 71 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.40 -0.28 66 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 5.90 -0.28 61 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.40 -0.29 56 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.40 -0.21 45 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 3.90 -0.22 40 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.41 -0.23 39 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 2.95 -0.21 41 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 2.50 -0.24 41 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.09 -0.21 42 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 1.69 -0.24 41 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 1.30 -0.20 38 0 0 0
16OCT26 32.00 C 1.08 1.08 1.03 0.99 -0.19 38 17 49 +15
16OCT26 32.50 C 0.95 0.96 0.74 0.73 -0.16 38 51 77 +15
16OCT26 33.00 C 0.53 0.56 0.53 0.52 -0.14 38 18 72 +10
16OCT26 33.50 C 0.37 0.37 0.36 0.36 -0.14 38 11 61 +10
16OCT26 34.00 C 0.00 0.00 0.00 0.24 -0.11 38 0 19 0
16OCT26 34.50 C 0.24 0.24 0.24 0.16 -0.09 38 2 17 0
16OCT26 35.00 C 0.15 0.15 0.10 0.10 -0.06 38 51 106 +51
16OCT26 35.50 C 0.06 0.06 0.06 0.06 -0.05 38 11 16 +11
16OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 5 0
16OCT26 36.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 21.37 -0.30 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 20.87 -0.30 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.37 -0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.87 -0.31 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.38 -0.30 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.88 -0.30 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.38 -0.30 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.87 -0.31 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.37 -0.34 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.87 -0.31 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.37 -0.31 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.88 -0.30 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.38 -0.31 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.88 -0.31 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.39 -0.30 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.89 -0.30 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.39 -0.33 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.89 -0.30 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.39 -0.30 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.39 -0.31 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.66 -0.04 111 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.40 -0.33 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.45 -0.26 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.41 -0.31 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.43 -0.31 42 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.45 -0.35 40 0 105 0
29OCT26 28.00 C 4.55 4.55 4.55 4.43 -0.26 28 6 160 -6
29OCT26 29.00 C 0.00 0.00 0.00 3.68 -0.24 44 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.86 -0.20 43 0 113 0
29OCT26 31.00 C 2.22 2.22 2.22 2.12 -0.10 41 2 233 -2
29OCT26 32.00 C 1.73 1.73 1.48 1.51 -0.20 40 46 872 +27
29OCT26 33.00 C 1.16 1.16 1.00 1.03 -0.14 40 38 1,206 -9
29OCT26 34.00 C 0.79 0.79 0.64 0.67 -0.11 40 400 1,326 +367
29OCT26 35.00 C 0.42 0.42 0.42 0.42 -0.11 40 33 593 +33
29OCT26 36.00 C 0.33 0.33 0.31 0.26 -0.07 40 4 618 +1
29OCT26 37.00 C 0.17 0.17 0.15 0.15 -0.04 40 16 659 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 850 0
29OCT26 39.00 C 0.06 0.06 0.06 0.05 -0.02 41 102 299 -55
29OCT26 40.00 C 0.06 0.06 0.05 0.03 -0.01 42 12 276 -12
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 43 0 665 0
29OCT26 42.00 C 0.03 0.03 0.03 0.01 0.00 43 18 268 +16
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 59 1 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 691 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 21.42 -0.32 110 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.93 -0.28 112 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.43 -0.29 106 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.94 -0.28 107 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.44 -0.31 102 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.94 -0.29 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.45 -0.28 97 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.95 -0.28 92 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.44 -0.32 81 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.94 -0.29 76 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.46 -0.28 83 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.96 -0.28 79 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.46 -0.31 75 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.95 -0.29 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.46 -0.29 67 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.97 -0.28 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.46 -0.32 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.97 -0.29 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.47 -0.30 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.49 -0.28 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.66 -0.13 69 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.53 -0.29 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.58 -0.28 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.64 -0.30 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.71 -0.26 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.83 -0.23 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.97 -0.25 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.22 -0.16 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.54 -0.18 44 0 81 0
27NOV26 31.00 C 0.00 0.00 0.00 2.88 -0.13 43 0 107 0
27NOV26 32.00 C 2.42 2.42 2.33 2.33 -0.13 43 19 289 0
27NOV26 33.00 C 2.08 2.08 1.84 1.85 -0.15 42 54 316 +10
27NOV26 34.00 C 0.00 0.00 0.00 1.45 -0.13 42 0 320 0
27NOV26 35.00 C 1.37 1.37 1.11 1.10 -0.14 42 34 151 +24
27NOV26 36.00 C 0.00 0.00 0.00 0.86 -0.13 42 0 183 0
27NOV26 37.00 C 0.72 0.72 0.72 0.65 -0.10 42 2 85 +2
27NOV26 38.00 C 0.52 0.52 0.50 0.48 -0.11 42 11 251 0
27NOV26 39.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 76 0
27NOV26 40.00 C 0.32 0.32 0.29 0.26 -0.08 42 16 189 +16
27NOV26 41.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.48 -0.26 100 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.98 -0.27 95 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.49 -0.26 94 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.99 -0.27 89 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.50 -0.26 87 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.00 -0.26 83 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.50 -0.27 79 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.01 -0.26 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.51 -0.26 73 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.02 -0.26 72 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.52 -0.26 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.03 -0.26 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.53 -0.27 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.03 -0.27 60 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.54 -0.27 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.06 -0.26 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.57 -0.26 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.07 -0.27 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.60 -0.26 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.63 -0.26 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.66 -0.27 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.72 -0.27 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 -0.26 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.92 -0.28 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.06 -0.27 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.28 -0.23 46 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.40 -0.33 43 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.69 -0.25 42 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.12 -0.17 44 0 137 0
30DEC26 31.00 C 0.00 0.00 0.00 3.49 -0.17 43 0 206 0
30DEC26 32.00 C 2.99 2.99 2.98 2.99 -0.15 43 144 828 +83
30DEC26 33.00 C 0.00 0.00 0.00 2.53 -0.14 43 0 384 0
30DEC26 34.00 C 0.00 0.00 0.00 2.09 -0.16 43 0 554 0
30DEC26 35.00 C 0.00 0.00 0.00 1.78 -0.12 43 0 524 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 -0.12 43 0 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 1.21 -0.10 43 0 501 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 -0.13 43 0 537 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 -0.13 43 0 368 0
30DEC26 40.00 C 0.73 0.73 0.68 0.64 -0.12 43 28 602 +12
30DEC26 41.00 C 0.59 0.60 0.59 0.52 -0.10 43 11 199 +11
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.09 43 0 894 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.07 43 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 479 0
30DEC26 45.00 C 0.30 0.30 0.30 0.20 -0.06 43 120 964 -120
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 546 0
30DEC26 47.00 C 0.24 0.24 0.22 0.13 -0.04 43 5 661 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 174 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 1,009 0
30DEC26 50.00 C 0.15 0.15 0.15 0.06 -0.02 43 10 177 -10
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 226 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 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 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 21.52 -0.26 90 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 21.02 -0.26 85 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 20.53 -0.26 83 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 20.03 -0.26 79 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 19.54 -0.26 77 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 19.04 -0.26 73 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 18.55 -0.26 71 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 18.06 -0.26 69 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 17.57 -0.25 68 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 17.07 -0.26 64 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 16.58 -0.26 63 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 16.09 -0.26 61 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 15.61 -0.25 60 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 15.12 -0.26 59 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 14.63 -0.26 57 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 14.15 -0.26 56 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 13.67 -0.26 55 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.18 -0.27 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.71 -0.26 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 11.76 -0.26 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.83 -0.26 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.92 -0.27 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.05 -0.26 47 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.21 -0.25 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.39 -0.25 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.61 -0.28 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.80 -0.34 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.14 -0.22 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.59 -0.17 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.96 -0.20 43 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 3.47 -0.19 43 0 12 0
28JAN27 33.00 C 0.00 0.00 0.00 3.01 -0.19 43 0 66 0
28JAN27 34.00 C 0.00 0.00 0.00 2.63 -0.15 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.28 -0.14 44 0 148 0
28JAN27 36.00 C 1.98 1.98 1.98 1.95 -0.15 44 5 72 +5
28JAN27 37.00 C 0.00 0.00 0.00 1.68 -0.13 44 0 10 0
28JAN27 38.00 C 0.00 0.00 0.00 1.43 -0.14 44 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.21 -0.13 44 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.02 -0.12 44 0 3 0
28JAN27 41.00 C 1.03 1.03 0.95 0.86 -0.11 44 11 11 +11
28JAN27 42.00 C 0.00 0.00 0.00 0.72 -0.10 44 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.61 -0.08 44 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.51 -0.07 44 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 0.00 45 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 49 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 54 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 21.60 -0.26 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.11 -0.26 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.62 -0.26 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.13 -0.26 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.64 -0.26 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.16 -0.26 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.67 -0.26 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.19 -0.26 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.69 -0.27 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.22 -0.26 59 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.74 -0.26 58 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.26 -0.26 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.77 -0.27 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.30 -0.27 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.83 -0.27 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.36 -0.27 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.90 -0.26 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.44 -0.26 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.98 -0.27 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.09 -0.26 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.23 -0.24 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.36 -0.27 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.55 -0.26 47 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.76 -0.26 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.02 -0.25 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.31 -0.25 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.64 -0.25 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.95 -0.31 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.43 -0.18 45 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 4.89 -0.17 45 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.40 -0.17 45 0 990 0
30MAR27 33.00 C 0.00 0.00 0.00 3.96 -0.16 45 0 314 0
30MAR27 34.00 C 0.00 0.00 0.00 3.56 -0.15 45 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.19 -0.14 45 0 598 0
30MAR27 36.00 C 0.00 0.00 0.00 2.86 -0.14 45 0 1,502 0
30MAR27 37.00 C 0.00 0.00 0.00 2.57 -0.12 45 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 2.29 -0.13 45 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 2.03 -0.12 45 0 85 0
30MAR27 40.00 C 0.00 0.00 0.00 1.80 -0.14 45 0 1,040 0
30MAR27 41.00 C 0.00 0.00 0.00 1.59 -0.13 45 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.41 -0.12 45 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.25 -0.11 45 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.10 -0.10 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.97 -0.09 45 0 136 0
30MAR27 46.00 C 0.97 0.97 0.97 0.85 -0.09 45 1 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 -0.08 45 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.66 -0.08 45 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.58 -0.07 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.51 -0.06 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.37 -0.05 45 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 21.73 -0.27 74 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.25 -0.27 72 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.77 -0.26 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.29 -0.26 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.81 -0.27 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.33 -0.27 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.85 -0.27 62 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.37 -0.28 61 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.91 -0.26 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.44 -0.26 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.97 -0.26 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.49 -0.28 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.03 -0.28 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.58 -0.27 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.13 -0.27 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.68 -0.27 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.25 -0.26 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.80 -0.27 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.37 -0.27 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.53 -0.27 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.71 -0.28 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.92 -0.27 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.17 -0.27 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.45 -0.26 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.77 -0.25 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.12 -0.25 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.52 -0.23 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.93 -0.24 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.41 -0.15 47 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 5.91 -0.22 47 0 127 0
29JUN27 32.00 C 0.00 0.00 0.00 5.42 -0.24 47 0 141 0
29JUN27 33.00 C 0.00 0.00 0.00 4.99 -0.33 46 0 166 0
29JUN27 34.00 C 0.00 0.00 0.00 4.57 -0.25 46 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 4.19 -0.20 46 0 87 0
29JUN27 36.00 C 0.00 0.00 0.00 3.71 -0.21 45 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.50 -0.23 46 0 96 0
29JUN27 38.00 C 0.00 0.00 0.00 3.21 -0.26 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.94 -0.26 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.66 -0.30 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.45 -0.13 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.24 -0.14 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.03 -0.17 46 0 92 0
29JUN27 44.00 C 0.00 0.00 0.00 1.86 -0.18 46 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 1.70 -0.22 46 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.54 -0.20 45 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.40 -0.22 46 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 1.28 -0.20 45 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.17 -0.20 45 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.06 -0.19 45 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.84 -0.16 45 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.66 -0.15 45 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.53 -0.12 45 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 -0.11 45 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.06 45 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP27 11.00 C 0.00 0.00 0.00 21.74 -0.28 68 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.26 -0.26 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.78 -0.25 64 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.30 -0.26 62 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.82 -0.27 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.35 -0.26 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.87 -0.27 57 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.41 -0.27 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.95 -0.26 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.49 -0.26 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.02 -0.28 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.57 -0.27 53 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.13 -0.27 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.68 -0.28 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.26 -0.28 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.83 -0.29 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.41 -0.28 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.99 -0.27 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.59 -0.28 50 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.79 -0.27 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.03 -0.26 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.30 -0.27 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.61 -0.27 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.94 -0.25 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.31 -0.24 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.72 -0.23 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.18 -0.21 47 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.63 -0.22 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.14 -0.21 47 0 60 0
29SEP27 31.00 C 0.00 0.00 0.00 6.69 -0.19 47 0 135 0
29SEP27 32.00 C 6.32 6.32 6.27 6.32 -0.13 48 63 238 +63
29SEP27 33.00 C 0.00 0.00 0.00 5.84 +0.06 47 0 75 0
29SEP27 34.00 C 0.00 0.00 0.00 5.43 -0.17 47 0 145 0
29SEP27 35.00 C 0.00 0.00 0.00 5.09 +0.03 47 0 152 0
29SEP27 36.00 C 0.00 0.00 0.00 4.78 -0.04 47 0 215 0
29SEP27 37.00 C 4.57 4.57 4.57 4.44 -0.18 47 30 160 +30
29SEP27 38.00 C 0.00 0.00 0.00 4.17 -0.05 47 0 230 0
29SEP27 39.00 C 0.00 0.00 0.00 3.91 -0.15 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.65 -0.16 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.31 -0.26 46 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.10 -0.11 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.90 -0.11 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.72 -0.11 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.57 -0.15 47 0 324 0
29SEP27 46.00 C 0.00 0.00 0.00 2.38 -0.13 47 0 44 0
29SEP27 47.00 C 0.00 0.00 0.00 2.23 -0.13 47 0 497 0
29SEP27 48.00 C 0.00 0.00 0.00 2.09 -0.13 47 0 49 0
29SEP27 49.00 C 2.06 2.06 2.06 1.94 -0.13 47 5 56 +5
29SEP27 50.00 C 1.93 1.93 1.93 1.80 -0.13 47 3 26 +3
29SEP27 52.50 C 0.00 0.00 0.00 1.52 -0.11 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.27 -0.10 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.08 -0.08 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.90 -0.08 47 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.64 -0.07 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.54 -0.05 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 56 0
TOTAL CALL 1,542 45,544 +663
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 53 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
09OCT26 30.00 P 0.01 0.01 0.01 0.01 0.00 51 3 38 0
09OCT26 30.50 P 0.00 0.00 0.00 0.02 0.00 47 0 42 0
09OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 51 0
09OCT26 31.50 P 0.12 0.12 0.10 0.10 -0.02 41 6 388 -4
09OCT26 32.00 P 0.23 0.26 0.20 0.23 -0.01 40 73 135 -14
09OCT26 32.50 P 0.47 0.47 0.47 0.47 +0.03 41 15 2 -13
09OCT26 33.00 P 0.00 0.00 0.00 0.78 +0.05 39 0 25 0
09OCT26 33.50 P 0.00 0.00 0.00 1.24 +0.14 48 0 8 0
09OCT26 34.00 P 0.00 0.00 0.00 1.71 +0.26 55 0 13 0
09OCT26 34.50 P 0.00 0.00 0.00 2.14 +0.18 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 3.23 +0.29 92 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 3.64 +0.20 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 4.14 +0.22 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 4.64 +0.22 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 5.14 +0.22 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 5.64 +0.22 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 6.14 +0.22 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 6.64 +0.22 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 7.14 +0.22 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 8.14 +0.22 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 9.14 +0.22 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 10.14 +0.22 0 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 90 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
16OCT26 29.00 P 0.06 0.06 0.06 0.03 0.00 39 5 1 -5
16OCT26 29.50 P 0.07 0.07 0.07 0.05 -0.01 38 5 5 +5
16OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 5 0
16OCT26 30.50 P 0.20 0.20 0.18 0.16 -0.01 38 3 6 +3
16OCT26 31.00 P 0.30 0.30 0.30 0.27 0.00 38 5 19 0
16OCT26 31.50 P 0.42 0.42 0.41 0.41 0.00 38 6 24 +6
16OCT26 32.00 P 0.63 0.63 0.57 0.58 -0.01 37 175 191 +175
16OCT26 32.50 P 0.80 0.80 0.80 0.83 +0.01 37 15 15 +15
16OCT26 33.00 P 1.14 1.14 1.13 1.13 +0.03 38 27 27 +27
16OCT26 33.50 P 0.00 0.00 0.00 1.48 +0.07 38 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 1.85 +0.16 38 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 2.20 +0.13 31 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 2.71 +0.23 37 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 3.23 +0.23 45 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.66 +0.19 38 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 4.15 +0.21 40 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.64 +0.21 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 5.14 +0.22 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.64 +0.22 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 6.14 +0.22 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.64 +0.22 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 7.14 +0.22 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 8.14 +0.22 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 9.14 +0.22 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 10.14 - 0 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 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 79 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 58 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 0.00 45 0 428 0
29OCT26 26.00 P 0.03 0.03 0.03 0.02 0.00 42 7 495 +7
29OCT26 27.00 P 0.06 0.06 0.06 0.04 0.00 41 5 330 0
29OCT26 28.00 P 0.13 0.13 0.13 0.10 0.00 41 1 534 0
29OCT26 29.00 P 0.21 0.23 0.21 0.21 0.00 41 20 1,998 0
29OCT26 30.00 P 0.39 0.40 0.39 0.38 -0.01 40 31 3,384 +29
29OCT26 31.00 P 0.60 0.70 0.60 0.69 +0.02 41 156 914 +129
29OCT26 32.00 P 1.00 1.09 1.00 1.10 +0.07 41 227 1,072 +178
29OCT26 33.00 P 1.59 1.59 1.53 1.57 +0.01 39 46 1,104 +31
29OCT26 34.00 P 2.24 2.24 2.20 2.21 +0.07 38 44 480 +30
29OCT26 35.00 P 3.02 3.02 2.98 2.96 -0.01 38 6 800 -6
29OCT26 36.00 P 0.00 0.00 0.00 3.80 +0.13 38 0 588 0
29OCT26 37.00 P 0.00 0.00 0.00 4.75 +0.13 41 0 549 0
29OCT26 38.00 P 5.73 5.73 5.73 5.68 +0.23 40 5 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.66 +0.21 42 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.64 +0.21 0 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.66 +0.24 51 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 9.65 +0.23 53 0 0 -15
29OCT26 43.00 P 0.00 0.00 0.00 10.66 +0.24 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.66 +0.24 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.66 +0.24 67 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.66 +0.24 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.66 +0.24 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.66 +0.24 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.66 +0.24 81 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.66 +0.24 85 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.15 +0.23 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.66 +0.24 100 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.15 +0.23 104 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.65 +0.23 110 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.15 +0.23 117 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.65 +0.23 123 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.16 +0.24 133 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.67 +0.25 143 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.17 +0.25 148 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.66 +0.24 150 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.17 +0.25 159 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.67 +0.25 164 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.16 +0.24 164 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.65 +0.23 164 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.16 +0.24 173 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.66 +0.24 178 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.15 +0.23 177 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.66 +0.24 186 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.16 +0.24 190 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 0.00 102 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 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 87 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 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0.01 -0.01 42 0 38 0
27NOV26 23.00 P 0.05 0.05 0.05 0.03 0.00 44 10 52 +10
27NOV26 24.00 P 0.09 0.09 0.09 0.05 -0.01 42 67 88 +52
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 70 0
27NOV26 26.00 P 0.23 0.23 0.23 0.17 -0.02 42 2 208 0
27NOV26 27.00 P 0.35 0.35 0.35 0.28 -0.03 42 120 445 -14
27NOV26 28.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 878 0
27NOV26 29.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 312 0
27NOV26 30.00 P 0.00 0.00 0.00 0.99 -0.02 42 0 392 0
27NOV26 31.00 P 1.35 1.35 1.35 1.36 +0.01 42 3 598 +1
27NOV26 32.00 P 0.00 0.00 0.00 1.82 +0.02 42 0 889 0
27NOV26 33.00 P 2.26 2.31 2.26 2.31 0.00 41 39 565 +30
27NOV26 34.00 P 0.00 0.00 0.00 2.94 +0.04 42 0 464 0
27NOV26 35.00 P 0.00 0.00 0.00 3.60 +0.05 42 0 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 4.34 +0.08 42 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.15 +0.06 42 0 1,239 0
27NOV26 38.00 P 0.00 0.00 0.00 6.00 +0.03 42 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.87 +0.15 42 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 7.81 +0.14 43 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.74 +0.20 43 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.68 +0.21 42 0 15 0
27NOV26 43.00 P 10.40 10.40 10.40 10.66 +0.20 43 2 13 +2
27NOV26 44.00 P 0.00 0.00 0.00 11.66 +0.23 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.66 +0.24 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.66 +0.24 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.66 +0.24 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.66 +0.24 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.66 +0.24 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.66 +0.24 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.15 +0.23 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.66 +0.24 72 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.15 +0.23 75 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.65 +0.23 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.15 +0.23 84 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.65 +0.23 88 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.16 +0.24 95 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.67 +0.25 101 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.17 +0.25 105 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.66 +0.24 106 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.17 +0.25 112 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.67 +0.25 116 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.16 +0.24 117 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.65 +0.23 118 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.16 +0.24 123 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.66 +0.24 127 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.15 +0.23 127 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.66 +0.24 133 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.16 +0.24 135 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 57 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 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 55 0
30DEC26 21.00 P 0.07 0.07 0.07 0.04 0.00 44 20 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 634 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 562 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 1,797 0
30DEC26 26.00 P 0.48 0.48 0.48 0.43 -0.02 43 5 954 0
30DEC26 27.00 P 0.00 0.00 0.00 0.62 -0.02 43 0 980 0
30DEC26 28.00 P 0.89 0.89 0.89 0.86 -0.03 43 15 696 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 -0.02 43 0 1,258 0
30DEC26 30.00 P 1.52 1.52 1.52 1.50 0.00 43 5 5,146 -5
30DEC26 31.00 P 0.00 0.00 0.00 1.92 +0.01 43 0 1,874 0
30DEC26 32.00 P 2.35 2.37 2.33 2.35 -0.02 42 199 2,464 +128
30DEC26 33.00 P 2.88 2.88 2.88 2.88 -0.01 42 4 1,194 -4
30DEC26 34.00 P 3.47 3.52 3.47 3.50 +0.03 43 25 1,883 +13
30DEC26 35.00 P 0.00 0.00 0.00 4.15 +0.05 43 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 4.85 +0.02 43 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 5.66 +0.09 44 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 6.41 +0.17 43 0 2,208 0
30DEC26 39.00 P 7.26 7.26 7.26 7.27 +0.22 44 55 696 +19
30DEC26 40.00 P 0.00 0.00 0.00 8.13 -0.05 44 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.99 +0.17 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 +0.11 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.85 +0.13 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.75 +0.21 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.72 +0.23 45 0 402 0
30DEC26 46.00 P 0.00 0.00 0.00 13.67 +0.23 43 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.66 +0.22 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.66 +0.23 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.66 +0.24 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.66 +0.24 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.15 +0.23 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.66 +0.24 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.15 +0.23 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.65 +0.23 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.15 +0.23 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.65 +0.23 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.16 +0.24 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.67 +0.25 83 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.17 +0.25 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.66 +0.24 88 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.17 +0.25 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.67 +0.25 96 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.16 +0.24 97 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.65 +0.23 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.16 +0.24 102 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.66 +0.24 105 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.15 +0.23 105 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.66 +0.24 110 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.16 +0.24 112 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 0.00 42 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.15 0.00 44 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 1 0
28JAN27 25.00 P 0.00 0.00 0.00 0.49 -0.01 44 0 13 0
28JAN27 26.00 P 0.76 0.76 0.76 0.68 -0.01 44 1 1 -1
28JAN27 27.00 P 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
28JAN27 28.00 P 1.23 1.23 1.23 1.20 0.00 44 24 24 +24
28JAN27 29.00 P 1.55 1.55 1.53 1.52 -0.01 44 40 67 +40
28JAN27 30.00 P 1.93 1.93 1.92 1.90 -0.02 44 40 219 +40
28JAN27 31.00 P 0.00 0.00 0.00 2.31 -0.02 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.80 -0.01 43 0 15 0
28JAN27 33.00 P 3.39 3.39 3.39 3.34 0.00 43 6 7 +6
28JAN27 34.00 P 0.00 0.00 0.00 3.95 +0.03 44 0 0 0
28JAN27 35.00 P 4.62 4.62 4.62 4.47 -0.07 42 16 26 +16
28JAN27 36.00 P 0.00 0.00 0.00 5.29 +0.04 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.03 +0.06 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.76 +0.04 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.59 +0.20 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.41 +0.21 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.26 +0.23 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.13 +0.16 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.02 +0.18 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.92 +0.18 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.85 +0.20 45 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.78 +0.21 45 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 14.73 +0.22 44 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 15.69 +0.23 44 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 16.66 +0.24 44 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 17.66 +0.23 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 20.15 +0.23 49 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 22.66 +0.24 54 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 25.15 +0.23 56 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 27.65 +0.23 60 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 30.15 +0.23 63 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 32.65 +0.23 66 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 35.16 +0.24 71 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 37.67 +0.25 75 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 40.17 +0.25 78 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 42.66 +0.24 79 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 45.17 +0.25 83 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 47.67 +0.25 86 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 50.16 - 87 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 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 0.00 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 0.00 45 0 259 0
30MAR27 23.00 P 0.56 0.56 0.56 0.54 0.00 45 1 207 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.01 45 0 936 0
30MAR27 25.00 P 0.00 0.00 0.00 0.93 -0.01 45 0 158 0
30MAR27 26.00 P 1.19 1.19 1.19 1.19 -0.01 45 6 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.46 -0.01 45 0 778 0
30MAR27 28.00 P 1.76 1.81 1.76 1.78 -0.01 44 3 1,416 -1
30MAR27 29.00 P 0.00 0.00 0.00 2.15 -0.04 44 0 652 0
30MAR27 30.00 P 0.00 0.00 0.00 2.53 -0.07 44 0 1,497 0
30MAR27 31.00 P 2.98 3.03 2.98 3.02 0.00 44 15 954 +5
30MAR27 32.00 P 0.00 0.00 0.00 3.53 -0.02 44 0 1,793 0
30MAR27 33.00 P 0.00 0.00 0.00 4.07 0.00 44 0 508 0
30MAR27 34.00 P 0.00 0.00 0.00 4.66 -0.01 44 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.29 +0.01 44 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.98 +0.04 44 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.71 +0.03 45 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 7.43 +0.02 45 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.19 +0.04 45 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.98 +0.05 45 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.79 +0.19 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.60 +0.19 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.46 +0.21 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.33 +0.18 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.21 +0.16 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.09 +0.16 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.00 +0.17 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.91 +0.17 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.84 +0.18 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.78 +0.19 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.19 +0.23 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.66 +0.23 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.15 +0.23 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.65 +0.23 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.15 +0.23 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.65 +0.23 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.16 +0.24 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.67 +0.25 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.17 +0.25 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.66 +0.24 68 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.17 +0.25 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.67 +0.25 74 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.16 +0.24 75 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.65 +0.23 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.16 +0.24 79 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.66 +0.24 81 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.15 +0.23 82 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.66 +0.24 85 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.16 +0.24 86 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 0.00 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 -0.04 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.05 45 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.49 -0.06 45 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.04 45 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.86 -0.02 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.01 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.29 -0.07 45 0 3,834 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 0.00 46 0 436 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 -0.09 45 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.30 -0.02 45 0 282 0
29JUN27 28.00 P 2.70 2.70 2.66 2.66 -0.21 45 46 355 +43
29JUN27 29.00 P 3.11 3.11 3.10 3.14 0.00 45 59 228 +20
29JUN27 30.00 P 3.55 3.57 3.55 3.57 -0.02 45 46 119 +44
29JUN27 31.00 P 0.00 0.00 0.00 4.01 -0.07 44 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 4.60 +0.02 45 0 227 0
29JUN27 33.00 P 5.18 5.18 5.18 5.05 -0.10 44 10 139 +10
29JUN27 34.00 P 0.00 0.00 0.00 5.76 +0.03 45 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.38 +0.03 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.86 -0.09 43 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.50 -0.08 43 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.45 +0.09 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.19 +0.15 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.94 +0.16 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.70 +0.16 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.48 +0.16 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.29 +0.18 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.10 +0.18 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.94 +0.20 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.78 +0.21 46 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.63 +0.22 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.50 +0.15 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.38 +0.15 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.27 +0.16 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.54 +0.18 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.87 +0.20 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.25 +0.22 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.68 +0.24 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.15 +0.21 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.65 +0.23 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.16 +0.24 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.67 +0.25 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.17 +0.25 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.66 +0.24 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.17 +0.25 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.67 +0.25 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.16 +0.24 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.65 +0.23 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.16 +0.24 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.66 +0.24 70 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.15 +0.23 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.66 +0.24 74 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.16 +0.24 75 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP27 16.00 P 0.33 0.33 0.33 0.28 0.00 47 1 5 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.45 -0.01 47 0 2 0
29SEP27 18.00 P 0.58 0.58 0.58 0.51 -0.01 47 1 24 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.59 -0.01 47 0 14 0
29SEP27 19.00 P 0.71 0.71 0.71 0.68 -0.01 47 7 22 +7
29SEP27 19.50 P 0.00 0.00 0.00 0.77 -0.01 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.86 -0.01 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.07 -0.02 47 0 74 0
29SEP27 22.00 P 0.00 0.00 0.00 1.29 -0.01 46 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.54 -0.02 46 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.84 -0.01 46 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.24 +0.06 46 0 55 0
29SEP27 26.00 P 0.00 0.00 0.00 2.60 -0.03 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 2.98 -0.04 46 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.41 -0.03 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.87 -0.02 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.36 0.00 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.86 -0.02 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.42 0.00 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 5.98 -0.01 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.61 +0.01 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.23 +0.01 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.70 -0.16 44 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.34 +0.03 44 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.00 +0.02 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.98 +0.32 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.72 +0.14 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.47 +0.13 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.23 +0.15 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.01 +0.16 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.80 +0.17 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.61 +0.18 47 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.42 +0.18 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.25 +0.19 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.09 +0.20 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.94 +0.21 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.80 +0.22 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.98 +0.14 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.23 +0.17 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.53 +0.19 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.87 +0.20 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.25 +0.21 46 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.69 +0.23 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.16 +0.22 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.67 +0.25 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.17 +0.25 52 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.66 +0.24 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.17 +0.25 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.67 +0.25 58 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.16 +0.24 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.65 +0.23 60 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.16 +0.24 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.66 +0.24 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.15 +0.23 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.66 +0.24 67 0 0 0
TOTAL PUT 1,779 79,749 +1,065
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$ 35.080
09OCT26 24.00 C 0.00 0.00 0.00 11.08 +0.15 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 10.58 +0.13 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 9.58 +0.15 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 9.08 +0.13 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 8.58 +0.15 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 8.08 +0.13 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 7.58 +0.15 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 7.08 +0.15 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 6.59 +0.16 111 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 6.09 +0.16 102 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 5.59 +0.16 94 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 5.09 +0.16 85 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 4.59 +0.16 77 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 4.09 +0.16 69 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 3.59 +0.15 61 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 3.09 +0.14 53 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 2.60 +0.13 53 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 2.12 +0.10 53 0 60 0
09OCT26 33.50 C 0.00 0.00 0.00 1.66 +0.07 52 0 30 0
09OCT26 34.00 C 0.00 0.00 0.00 1.28 +0.02 57 0 30 0
09OCT26 34.50 C 0.00 0.00 0.00 0.91 -0.01 55 0 16 0
09OCT26 35.00 C 0.00 0.00 0.00 0.61 -0.04 54 0 30 0
09OCT26 35.50 C 0.00 0.00 0.00 0.38 -0.05 54 0 15 0
09OCT26 36.00 C 0.00 0.00 0.00 0.22 -0.06 53 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.12 -0.05 53 0 39 0
09OCT26 37.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 81 0
09OCT26 37.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 22 0
09OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 127 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 11.10 +0.16 77 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 10.60 +0.15 69 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 10.10 +0.16 56 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 9.60 +0.16 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 8.60 +0.16 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 8.10 +0.15 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.60 +0.15 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 6.61 +0.16 55 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 6.11 +0.15 50 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 5.61 +0.15 46 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 5.12 +0.14 47 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 4.64 +0.14 49 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 4.16 +0.13 48 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 3.70 +0.13 49 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 3.25 +0.11 49 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 2.83 +0.11 49 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 2.42 +0.08 49 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 2.05 +0.01 49 0 16 0
16OCT26 34.00 C 0.00 0.00 0.00 1.76 +0.12 51 0 15 0
16OCT26 34.50 C 1.45 1.45 1.45 1.44 +0.04 50 15 15 +3
16OCT26 35.00 C 0.00 0.00 0.00 1.16 +0.03 50 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.92 +0.02 50 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.73 +0.01 50 0 15 0
16OCT26 36.50 C 0.59 0.59 0.59 0.56 0.00 50 15 15 +15
16OCT26 37.00 C 0.43 0.43 0.43 0.43 0.00 50 100 100 +85
16OCT26 37.50 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 10.13 +0.16 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.14 +0.11 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.15 +0.15 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.17 +0.14 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.21 +0.13 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.29 +0.12 47 0 0 0
29OCT26 31.00 C 4.30 4.35 4.30 4.41 +0.09 47 40 20 +20
29OCT26 32.00 C 0.00 0.00 0.00 3.60 +0.07 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.87 +0.05 47 0 19 0
29OCT26 34.00 C 0.00 0.00 0.00 2.24 +0.06 47 0 15 0
29OCT26 35.00 C 1.50 1.50 1.50 1.72 +0.04 48 20 45 0
29OCT26 36.00 C 0.00 0.00 0.00 1.27 +0.02 47 0 32 0
29OCT26 37.00 C 0.00 0.00 0.00 0.91 0.00 47 0 30 0
29OCT26 38.00 C 0.63 0.63 0.63 0.65 0.00 47 50 130 +50
29OCT26 39.00 C 0.00 0.00 0.00 0.45 -0.02 47 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 60 0
29OCT26 42.00 C 0.18 0.18 0.18 0.13 -0.01 48 150 165 +150
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 48 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 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 10.27 +0.15 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.33 +0.15 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.42 +0.15 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.54 +0.15 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.70 +0.14 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.91 +0.14 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.16 +0.13 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.48 +0.13 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.85 +0.11 51 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 3.29 +0.09 51 0 15 0
27NOV26 35.00 C 2.81 2.81 2.81 2.81 +0.12 51 15 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.37 +0.07 51 0 87 0
27NOV26 37.00 C 0.00 0.00 0.00 1.96 +0.04 51 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.63 +0.04 51 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 1.35 +0.05 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.12 +0.06 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.91 +0.05 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.73 +0.04 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.59 +0.04 51 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.47 +0.03 51 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.37 +0.02 51 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.29 +0.02 51 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 +0.02 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.18 +0.01 51 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 51 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 +0.14 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.62 +0.13 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.76 +0.06 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 +0.08 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.20 +0.13 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.47 +0.12 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.79 +0.11 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.15 +0.10 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.43 -0.03 48 0 15 0
30DEC26 34.00 C 3.87 3.87 3.87 4.06 +0.13 51 15 53 0
30DEC26 35.00 C 3.40 3.40 3.39 3.56 +0.10 50 30 106 0
30DEC26 36.00 C 2.97 2.97 2.97 3.11 +0.08 50 15 108 0
30DEC26 37.00 C 2.58 2.58 2.58 2.73 +0.09 50 15 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.35 +0.05 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.06 +0.08 50 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 1.79 +0.03 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.52 0.00 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 +0.04 51 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.14 +0.03 51 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.95 +0.03 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.81 +0.03 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 0.00 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 0.00 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.23 +0.01 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 0.00 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.77 +0.15 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.92 +0.14 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.12 +0.14 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.36 +0.14 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.60 +0.10 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.89 +0.08 49 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.30 +0.12 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.70 +0.13 50 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.99 -0.02 48 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.64 +0.12 51 0 15 0
28JAN27 35.00 C 0.00 0.00 0.00 4.16 +0.11 51 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 3.72 +0.10 51 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 3.33 +0.10 51 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 2.96 +0.08 51 0 15 0
28JAN27 39.00 C 2.53 2.53 2.53 2.64 +0.08 51 15 30 +15
28JAN27 40.00 C 2.24 2.26 2.24 2.35 +0.07 51 30 165 +30
28JAN27 41.00 C 2.01 2.04 2.01 2.09 +0.06 51 30 60 +15
28JAN27 42.00 C 1.86 1.86 1.86 1.86 +0.05 51 5 35 +5
28JAN27 43.00 C 0.00 0.00 0.00 1.60 +0.06 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.41 +0.05 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.35 +0.14 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.59 +0.14 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.86 +0.13 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.16 +0.13 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.50 +0.12 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.88 +0.12 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.29 +0.12 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.73 +0.11 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.15 +0.05 51 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.72 +0.09 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.29 +0.11 52 0 75 0
30MAR27 36.00 C 0.00 0.00 0.00 4.87 +0.11 52 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 4.47 +0.10 52 0 1,075 0
30MAR27 38.00 C 0.00 0.00 0.00 4.10 +0.09 52 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.77 +0.09 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.45 +0.07 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 +0.06 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 2.91 +0.06 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.63 +0.01 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 +0.04 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.20 +0.04 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.00 +0.02 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 +0.05 51 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.64 +0.04 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.50 +0.03 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.36 0.00 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.11 +0.04 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.87 +0.02 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.13 +0.07 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.61 +0.24 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.93 +0.21 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.33 +0.24 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.53 +0.03 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.96 +0.03 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.54 +0.05 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.89 -0.05 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.40 +0.01 51 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.94 0.00 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.50 0.00 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.08 -0.02 51 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.82 +0.04 52 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 5.33 -0.02 51 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.13 +0.04 52 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 4.64 +0.09 51 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.36 +0.08 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.08 +0.06 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.80 +0.03 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.55 -0.04 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.40 +0.08 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.10 -0.04 51 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.90 -0.05 51 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.70 -0.05 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.52 -0.09 51 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.36 -0.10 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.98 -0.11 51 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.67 -0.10 51 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.95 +0.13 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.31 +0.12 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.69 +0.11 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.11 +0.11 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.55 +0.11 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.01 +0.10 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.50 +0.10 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.01 +0.09 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.55 +0.05 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.25 +0.14 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.85 +0.12 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.43 +0.11 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.07 +0.14 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.71 +0.12 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.36 +0.12 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.04 +0.11 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.74 +0.11 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.44 +0.13 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.16 +0.12 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.89 +0.06 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.50 +0.06 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.26 +0.04 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.04 +0.01 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.88 +0.04 53 0 0 0
TOTAL CALL 560 11,543 +388
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 121 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.03 57 0 150 0
09OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.06 54 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 0.08 -0.10 53 0 60 0
09OCT26 34.00 P 0.00 0.00 0.00 0.16 -0.13 52 0 30 0
09OCT26 34.50 P 0.00 0.00 0.00 0.30 -0.15 52 0 11 0
09OCT26 35.00 P 0.56 0.56 0.56 0.49 -0.19 51 15 60 0
09OCT26 35.50 P 0.00 0.00 0.00 0.76 -0.20 50 0 45 0
09OCT26 36.00 P 0.00 0.00 0.00 1.11 -0.20 50 0 30 0
09OCT26 36.50 P 0.00 0.00 0.00 1.53 -0.21 53 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 1.97 -0.20 52 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 2.44 -0.18 52 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 2.93 -0.17 54 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 5.50 -0.08 123 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 6.42 -0.16 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 7.42 -0.16 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 8.42 -0.16 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 8.92 -0.16 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 9.42 -0.16 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 9.92 -0.16 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 10.42 -0.16 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.33 -0.07 50 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.61 -0.10 49 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.79 -0.11 48 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 1.01 -0.12 48 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 1.28 -0.13 48 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 1.58 -0.14 48 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 1.93 -0.14 48 0 15 0
16OCT26 37.00 P 0.00 0.00 0.00 2.31 -0.16 49 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 2.71 -0.16 49 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 3.12 -0.16 49 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 3.56 -0.16 49 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 4.01 -0.17 49 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 4.48 -0.16 49 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 4.96 -0.16 49 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 5.50 -0.10 60 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 5.93 -0.16 49 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 6.42 -0.16 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 7.42 -0.16 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 8.42 -0.16 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 8.92 -0.16 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 9.42 -0.16 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 9.92 - 0 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 -0.05 47 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.28 -0.06 47 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.47 -0.08 47 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.74 -0.09 47 0 168 0
29OCT26 34.00 P 1.22 1.22 1.19 1.09 -0.13 47 50 50 +30
29OCT26 35.00 P 1.57 1.57 1.57 1.53 -0.17 46 10 153 -10
29OCT26 36.00 P 0.00 0.00 0.00 2.09 -0.16 46 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 2.76 -0.17 47 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.50 -0.17 47 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.30 -0.17 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.15 -0.18 47 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.06 -0.17 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.99 -0.17 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.95 -0.17 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.93 -0.17 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.92 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.92 -0.16 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.92 -0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.92 -0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.92 -0.16 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.92 -0.16 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.53 -0.05 94 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.92 -0.16 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.34 -0.01 51 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.50 -0.02 51 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 0.71 -0.02 51 0 215 0
27NOV26 31.00 P 0.00 0.00 0.00 0.97 -0.03 51 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.26 -0.06 51 0 124 0
27NOV26 33.00 P 0.00 0.00 0.00 1.63 -0.06 51 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.05 -0.08 50 0 15 0
27NOV26 35.00 P 2.73 2.73 2.56 2.54 -0.07 50 30 45 +15
27NOV26 36.00 P 3.31 3.31 3.31 3.09 -0.14 50 15 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.72 -0.12 51 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.38 -0.09 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.10 -0.09 51 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.86 -0.10 51 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.65 -0.12 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.49 -0.11 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.35 -0.13 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.39 +0.02 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.15 -0.14 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.23 -0.12 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.03 -0.26 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.99 -0.15 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.96 -0.15 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.94 -0.15 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.53 -0.05 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.92 -0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 -0.03 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.93 -0.04 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.03 51 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.51 -0.04 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.86 -0.04 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.26 -0.05 50 0 78 0
30DEC26 34.00 P 2.71 2.71 2.71 2.71 -0.06 50 15 103 +15
30DEC26 35.00 P 3.35 3.39 3.22 3.22 -0.07 50 90 157 +90
30DEC26 36.00 P 0.00 0.00 0.00 3.77 -0.08 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.34 -0.14 50 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.03 -0.10 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.71 -0.11 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.54 -0.12 52 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.31 -0.10 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.97 -0.25 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.94 -0.09 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.63 -0.13 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.49 -0.14 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.38 -0.13 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.27 -0.14 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.19 -0.15 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.12 -0.15 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.07 -0.23 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.58 -0.10 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.93 -0.16 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.01 -0.04 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.31 -0.02 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.60 -0.04 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.95 -0.01 51 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.32 -0.04 50 0 90 0
28JAN27 33.00 P 2.75 2.75 2.74 2.74 -0.05 50 30 150 +30
28JAN27 34.00 P 3.31 3.35 3.18 3.22 -0.05 50 150 265 +150
28JAN27 35.00 P 3.84 3.89 3.70 3.72 -0.07 50 204 339 +204
28JAN27 36.00 P 4.30 4.30 4.29 4.28 -0.08 50 30 75 +30
28JAN27 37.00 P 0.00 0.00 0.00 4.88 -0.08 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.54 -0.08 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.20 -0.08 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.91 -0.09 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.73 0.00 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.40 -0.10 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.19 -0.10 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.13 -0.07 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.02 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 -0.02 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 -0.03 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.69 -0.05 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 -0.03 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.39 +0.01 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.77 -0.03 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.20 -0.04 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.65 -0.04 51 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.15 -0.03 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.67 -0.06 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.23 -0.07 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.77 -0.16 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.48 -0.08 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.14 -0.08 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 -0.08 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.52 -0.09 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.25 -0.19 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.99 -0.19 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.77 -0.10 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.57 -0.23 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.37 -0.24 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.19 -0.25 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.04 -0.12 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.90 -0.11 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.76 -0.12 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.00 -0.13 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.29 -0.14 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.09 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.83 -0.10 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.11 -0.10 52 0 410 0
29JUN27 28.00 P 2.51 2.51 2.51 2.48 -0.09 52 28 208 +28
29JUN27 29.00 P 0.00 0.00 0.00 2.84 -0.11 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.25 -0.10 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.67 -0.10 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.12 -0.12 51 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.66 -0.07 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.15 -0.10 51 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.69 -0.10 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.27 -0.17 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.72 -0.32 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.47 -0.18 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.99 -0.32 50 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.80 -0.19 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.48 -0.19 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.18 -0.19 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.92 -0.20 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.67 -0.19 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.42 -0.20 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.19 -0.20 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.99 -0.20 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.80 -0.20 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.62 -0.20 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.44 -0.20 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.80 +0.01 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.78 -0.20 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.18 -0.04 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.42 -0.04 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.74 -0.04 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.10 -0.05 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.53 -0.11 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.95 -0.10 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.41 -0.13 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.88 -0.13 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.42 -0.09 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.93 -0.15 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.49 -0.16 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.08 -0.12 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.69 -0.11 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.33 -0.10 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.99 -0.12 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.51 -0.08 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.44 -0.05 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.13 -0.09 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.87 -0.05 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.62 -0.06 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.32 -0.10 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.07 -0.18 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.83 -0.11 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.71 -0.06 53 0 0 0
TOTAL PUT 667 11,406 +582
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$ 17.470
09OCT26 12.25 C 0.00 0.00 0.00 5.22 -0.07 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 4.97 -0.07 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 1.48 -0.07 60 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 1.23 -0.08 51 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.00 -0.08 56 0 0 0
09OCT26 16.75 C 0.78 0.78 0.77 0.77 -0.10 52 30 30 +30
09OCT26 17.00 C 0.59 0.59 0.59 0.56 -0.13 50 15 67 +15
09OCT26 17.25 C 0.00 0.00 0.00 0.39 -0.13 51 0 50 0
09OCT26 17.50 C 0.00 0.00 0.00 0.26 -0.09 52 0 84 0
09OCT26 17.75 C 0.00 0.00 0.00 0.16 -0.09 53 0 172 0
09OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.06 55 0 138 0
09OCT26 18.25 C 0.00 0.00 0.00 0.05 -0.06 53 0 15 0
09OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 88 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 20 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09OCT26 26.00 C 0.15 0.15 0.15 0.01 0.00 224 220 220 +220
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 4.98 -0.07 55 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 4.48 -0.09 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 4.23 -0.07 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.24 -0.07 60 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 2.99 -0.08 56 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 2.75 -0.07 58 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 2.51 -0.07 57 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.27 -0.08 56 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.04 -0.08 56 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 1.82 -0.08 56 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 1.61 -0.08 57 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.41 -0.08 57 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.22 -0.08 56 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.01 -0.12 53 0 40 0
16OCT26 17.00 C 0.00 0.00 0.00 0.86 -0.12 54 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.72 -0.11 54 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.59 -0.11 54 0 4 0
16OCT26 17.75 C 0.00 0.00 0.00 0.49 -0.08 55 0 30 0
16OCT26 18.00 C 0.00 0.00 0.00 0.39 -0.08 55 0 37 0
16OCT26 18.25 C 0.00 0.00 0.00 0.32 -0.08 56 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.25 -0.07 56 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.20 -0.06 56 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.50 -0.07 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.01 -0.09 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.53 -0.07 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.06 -0.09 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.61 -0.08 51 0 76 0
29OCT26 15.50 C 0.00 0.00 0.00 2.19 -0.08 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.80 -0.08 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.45 -0.08 51 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.12 -0.10 50 0 0 0
29OCT26 17.50 C 0.87 0.87 0.87 0.86 -0.10 50 2 22 0
29OCT26 18.00 C 0.00 0.00 0.00 0.65 -0.10 50 0 9 0
29OCT26 18.50 C 0.50 0.50 0.50 0.48 -0.08 50 1 51 +1
29OCT26 19.00 C 0.00 0.00 0.00 0.36 -0.06 51 0 5 0
29OCT26 19.50 C 0.00 0.00 0.00 0.26 -0.05 51 0 43 0
29OCT26 20.00 C 0.22 0.22 0.22 0.18 -0.04 51 30 240 +30
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 61 0
29OCT26 22.00 C 0.07 0.07 0.07 0.04 -0.01 52 120 321 +120
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 54 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
27NOV26 13.00 C 0.00 0.00 0.00 4.60 -0.08 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.14 -0.09 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.70 -0.09 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.29 -0.09 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.89 -0.10 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.52 -0.10 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.18 -0.10 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.88 -0.09 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.58 -0.11 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.31 -0.14 49 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.13 -0.10 50 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 0.95 -0.09 51 0 40 0
27NOV26 19.00 C 0.00 0.00 0.00 0.77 -0.11 50 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.66 -0.07 51 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.53 -0.07 51 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.35 -0.05 51 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 211 0
27NOV26 23.00 C 0.21 0.21 0.21 0.14 -0.03 51 15 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 530 0
30DEC26 13.00 C 0.00 0.00 0.00 4.76 -0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.34 -0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 -0.10 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.56 -0.08 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 -0.08 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 -0.07 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.56 -0.07 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 -0.14 50 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 -0.12 50 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.11 50 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.12 50 0 115 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.06 51 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.06 51 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 -0.08 51 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.07 51 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.68 -0.04 52 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 -0.03 52 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.03 52 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 52 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.91 -0.08 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.51 -0.08 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.13 -0.08 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.77 -0.08 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.44 -0.07 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.12 -0.07 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.82 -0.07 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.51 -0.12 50 0 0 0
28JAN27 17.00 C 2.31 2.31 2.31 2.26 -0.11 50 15 30 +15
28JAN27 17.50 C 0.00 0.00 0.00 2.03 -0.09 50 0 30 0
28JAN27 18.00 C 0.00 0.00 0.00 1.81 -0.10 50 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.63 -0.08 51 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.45 -0.09 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.30 -0.08 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.17 -0.07 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.93 -0.05 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.23 -0.08 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.87 -0.07 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.08 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.20 -0.07 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.88 -0.07 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.59 -0.07 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.31 -0.07 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.05 -0.07 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.81 -0.07 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.59 -0.06 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.37 -0.07 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 -0.06 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.98 -0.07 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.82 -0.10 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.67 -0.07 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.35 -0.13 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.16 -0.05 51 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.97 -0.04 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.03 52 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 -0.03 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.56 -0.02 52 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.01 52 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 -0.03 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 0.00 52 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 5.63 0.00 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.30 +0.01 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.99 +0.02 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.68 +0.02 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.40 +0.03 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.13 +0.03 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.87 +0.04 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.64 +0.05 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 +0.01 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.15 +0.02 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.99 +0.05 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.80 +0.06 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.61 +0.06 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.45 +0.06 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.30 +0.07 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.00 +0.07 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.79 +0.06 53 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.34 +0.07 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.16 +0.06 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.02 +0.06 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 +0.04 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 +0.08 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.60 +0.06 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.53 +0.05 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.46 +0.06 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.39 +0.04 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 +0.04 53 0 350 0
29SEP27 13.00 C 0.00 0.00 0.00 5.95 -0.11 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.65 -0.11 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.35 -0.11 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.09 -0.10 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.82 -0.11 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.56 -0.11 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.33 -0.15 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.15 -0.06 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.92 -0.08 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.74 -0.06 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.52 -0.09 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.38 -0.05 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.21 -0.05 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.04 -0.06 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.90 -0.05 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.59 -0.08 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.33 -0.09 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.09 -0.09 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.81 -0.14 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.68 -0.04 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.50 -0.04 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.35 -0.04 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.18 -0.08 52 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.08 -0.08 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 0.98 -0.07 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.86 -0.06 52 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.77 -0.06 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
TOTAL CALL 448 15,281 +431
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.06 -0.02 57 0 15 0
09OCT26 17.00 P 0.15 0.17 0.15 0.11 -0.01 56 25 40 +25
09OCT26 17.25 P 0.21 0.21 0.21 0.19 -0.01 56 20 96 +20
09OCT26 17.50 P 0.00 0.00 0.00 0.30 -0.01 55 0 77 0
09OCT26 17.75 P 0.45 0.45 0.45 0.45 0.00 55 30 87 +27
09OCT26 18.00 P 0.00 0.00 0.00 0.60 -0.02 48 0 60 0
09OCT26 18.25 P 0.00 0.00 0.00 0.83 +0.02 54 0 25 0
09OCT26 18.50 P 0.00 0.00 0.00 1.05 +0.03 52 0 30 0
09OCT26 18.75 P 0.00 0.00 0.00 1.29 +0.05 54 0 27 0
09OCT26 19.00 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 4.03 +0.07 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 4.53 +0.07 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 5.03 +0.07 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 5.53 +0.07 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 6.53 +0.07 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 7.03 +0.07 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 7.53 +0.07 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 8.03 +0.07 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 8.53 +0.07 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 9.03 +0.07 0 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.18 0.00 57 0 1 0
16OCT26 16.50 P 0.24 0.24 0.24 0.24 0.00 57 11 41 0
16OCT26 16.75 P 0.00 0.00 0.00 0.32 0.00 57 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.41 -0.02 57 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.52 +0.01 57 0 15 0
16OCT26 17.50 P 0.00 0.00 0.00 0.65 +0.02 58 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.79 +0.03 58 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.95 +0.04 59 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 1.12 +0.05 59 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 1.27 +0.01 56 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 1.46 +0.01 56 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.67 +0.03 56 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.88 +0.03 55 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 2.11 +0.04 57 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 2.33 +0.04 56 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 2.57 +0.05 57 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 3.05 +0.06 58 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 4.03 +0.07 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 4.53 +0.07 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 5.03 +0.07 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 5.53 +0.07 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 6.53 +0.07 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 7.03 +0.07 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 7.53 +0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.19 -0.01 51 0 5 0
29OCT26 16.00 P 0.30 0.30 0.30 0.31 0.00 52 4 44 +4
29OCT26 16.50 P 0.00 0.00 0.00 0.46 +0.01 52 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.64 0.00 51 0 112 0
29OCT26 17.50 P 0.00 0.00 0.00 0.91 +0.03 53 0 40 0
29OCT26 18.00 P 1.18 1.18 1.18 1.20 +0.04 53 5 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.49 +0.01 51 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.86 +0.03 51 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 2.25 +0.03 51 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.68 +0.04 51 0 60 0
29OCT26 21.00 P 3.60 3.60 3.60 3.69 +0.15 64 100 187 -86
29OCT26 22.00 P 0.00 0.00 0.00 4.60 +0.12 63 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.56 +0.10 64 0 0 0
29OCT26 24.00 P 6.50 6.56 6.49 6.53 +0.07 0 73 32 -111
29OCT26 25.00 P 0.00 0.00 0.00 7.55 +0.09 76 0 0 -2
29OCT26 26.00 P 0.00 0.00 0.00 8.54 +0.08 78 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.57 +0.11 96 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.53 +0.07 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.53 +0.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.53 +0.07 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.53 +0.07 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.53 +0.07 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.53 +0.07 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.53 +0.07 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.53 +0.07 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.67 0.00 52 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.86 0.00 51 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 1.09 +0.02 52 0 262 0
27NOV26 17.50 P 1.29 1.29 1.29 1.34 +0.02 52 5 5 +5
27NOV26 18.00 P 0.00 0.00 0.00 1.60 -0.01 51 0 19 0
27NOV26 18.50 P 0.00 0.00 0.00 1.96 +0.04 53 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.23 -0.01 50 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.59 -0.01 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.98 -0.02 51 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.80 +0.02 51 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.68 +0.03 51 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.60 +0.04 50 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.56 +0.05 51 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.55 +0.07 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.54 +0.08 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.57 +0.11 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.53 +0.07 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.53 +0.07 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.53 +0.07 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.53 +0.07 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.53 +0.07 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.53 +0.07 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.53 +0.07 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.53 +0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 -0.01 52 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.02 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.01 51 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.03 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.17 -0.01 51 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 0.00 51 0 4 0
30DEC26 17.50 P 1.69 1.69 1.69 1.71 +0.05 52 2 16 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.98 +0.03 52 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 +0.02 51 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 +0.03 52 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 +0.02 52 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.12 +0.04 53 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 +0.03 51 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.77 +0.05 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.67 +0.05 51 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 +0.06 51 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.57 +0.06 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.09 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.53 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.53 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.53 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.53 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.53 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.53 +0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.53 +0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.53 +0.07 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.54 0.00 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.83 +0.01 51 0 0 0
28JAN27 15.50 P 1.00 1.00 1.00 1.00 0.00 51 1 1 +1
28JAN27 16.00 P 0.00 0.00 0.00 1.20 +0.01 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.42 +0.01 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.67 +0.03 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.94 +0.03 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.23 +0.03 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.54 +0.03 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.83 -0.01 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.16 +0.01 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.52 +0.02 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.27 +0.03 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.06 +0.03 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.91 +0.04 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.79 +0.04 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.70 +0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 +0.01 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 +0.01 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 0.00 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 0.00 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.38 +0.01 51 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.65 +0.05 52 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 +0.01 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.09 0.00 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.39 +0.04 52 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 +0.01 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 +0.01 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 +0.04 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.61 +0.02 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.94 +0.02 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.67 +0.03 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.43 +0.03 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.30 +0.03 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.07 +0.04 51 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 8.01 +0.12 54 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.94 +0.16 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.88 +0.19 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 +0.05 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.62 +0.06 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.58 +0.06 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.55 +0.06 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.54 +0.07 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.53 +0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.53 +0.07 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.53 +0.07 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.97 +0.08 52 0 0 0
29JUN27 13.50 P 1.08 1.08 1.08 1.13 +0.08 52 15 15 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.31 +0.08 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.55 +0.14 53 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.68 +0.06 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.91 +0.02 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.15 +0.02 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.44 +0.05 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.72 +0.06 53 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 +0.14 53 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.30 +0.15 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.62 +0.18 53 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.93 +0.18 53 0 0 0
29JUN27 19.50 P 4.10 4.10 4.10 4.16 +0.08 51 100 100 +100
29JUN27 20.00 P 0.00 0.00 0.00 4.54 +0.13 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.29 +0.19 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.99 +0.15 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.74 +0.14 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.54 +0.14 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.46 +0.06 54 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.21 +0.13 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.07 +0.13 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.96 +0.12 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.86 +0.12 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.78 +0.11 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.71 +0.10 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.66 +0.11 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.61 +0.09 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.58 +0.09 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.55 +0.08 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.28 -0.02 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.48 -0.01 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.66 0.00 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.87 +0.01 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.09 +0.01 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.33 +0.01 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.59 +0.02 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.85 +0.02 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.13 +0.02 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.41 +0.02 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.68 -0.04 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.03 0.00 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.35 0.00 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.64 -0.01 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.98 -0.02 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 -0.03 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.39 -0.02 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.24 +0.08 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.91 -0.01 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.72 -0.01 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.53 -0.01 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.38 +0.01 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.37 +0.14 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.11 +0.01 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.01 +0.02 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.91 +0.02 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.83 -0.06 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.76 +0.03 52 0 0 0
TOTAL PUT 391 12,311 0
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$ 2.465
29OCT26 1.85 C 0.00 0.00 0.00 0.64 -0.07 90 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.59 -0.07 83 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.54 -0.07 77 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.49 -0.07 70 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.39 -0.08 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.30 -0.08 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.22 -0.07 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
29OCT26 2.50 C 0.11 0.11 0.11 0.11 -0.05 51 53 53 +53
29OCT26 2.60 C 0.00 0.00 0.00 0.06 -0.05 45 0 27 0
29OCT26 2.70 C 0.05 0.05 0.05 0.04 -0.03 48 10 2 -10
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 121 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 157 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.65 -0.08 63 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.60 -0.07 58 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.56 -0.08 60 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.51 -0.08 55 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.43 -0.07 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.35 -0.07 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.28 -0.07 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.22 -0.06 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.09 -0.04 46 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
27NOV26 3.00 C 0.04 0.04 0.04 0.04 -0.02 49 46 46 +46
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.67 -0.06 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 -0.07 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 -0.08 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.17 -0.04 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 125 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 128 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 153 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.69 -0.07 54 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.64 -0.08 51 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.60 -0.08 50 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.49 -0.07 50 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.30 -0.06 47 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.74 -0.07 55 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.70 -0.07 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.62 -0.07 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.43 -0.06 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 -0.04 48 0 20 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 115 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 0.00 48 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 47 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
29JUN27 1.85 C 0.00 0.00 0.00 0.78 -0.07 74 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.75 -0.07 75 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.72 -0.06 75 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.69 -0.06 75 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.63 -0.06 74 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.57 -0.05 72 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.52 -0.05 71 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.47 -0.04 70 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.42 -0.05 68 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 -0.04 68 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 -0.04 67 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 -0.03 67 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.03 68 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 -0.03 67 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 -0.02 68 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.02 68 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 -0.02 68 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 -0.02 68 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.02 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 68 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.01 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.01 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 59 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 56 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP27 1.85 C 0.00 0.00 0.00 0.79 -0.07 76 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.76 -0.06 76 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.73 -0.06 76 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.70 -0.05 76 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.64 -0.05 74 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.58 -0.05 72 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.53 -0.05 71 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.49 -0.04 72 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.44 -0.05 70 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.40 -0.04 69 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.36 -0.04 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.33 -0.04 68 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.31 -0.02 69 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.28 -0.02 68 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 -0.02 68 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.24 -0.02 68 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 -0.01 69 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.21 -0.01 69 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 0.00 70 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 -0.01 69 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 0.00 69 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 0.00 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 0.00 70 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 0.00 70 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.13 0.00 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.12 0.00 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.11 0.00 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.10 0.00 68 0 300 0
29SEP27 4.50 C 0.05 0.05 0.05 0.09 0.00 67 10 378 +10
29SEP27 4.60 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.07 0.00 65 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.06 0.00 64 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.05 0.00 62 0 150 0
29SEP27 5.00 C 0.05 0.05 0.05 0.04 0.00 60 10 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.02 0.00 57 0 450 0
TOTAL CALL 129 9,899 +99
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 +0.01 57 0 75 0
29OCT26 2.20 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29OCT26 2.30 P 0.05 0.05 0.05 0.05 +0.02 49 150 350 +150
29OCT26 2.40 P 0.07 0.07 0.07 0.08 +0.02 46 128 278 +128
29OCT26 2.50 P 0.12 0.12 0.12 0.13 +0.04 46 23 358 +23
29OCT26 2.60 P 0.00 0.00 0.00 0.19 +0.05 45 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.26 +0.05 42 0 280 0
29OCT26 2.80 P 0.00 0.00 0.00 0.34 +0.05 36 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.44 +0.07 43 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.54 +0.08 50 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.64 +0.07 56 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.74 +0.09 63 0 8 -20
29OCT26 3.30 P 0.00 0.00 0.00 0.84 +0.08 68 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.94 +0.08 74 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.04 +0.08 79 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.14 +0.09 85 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.24 +0.09 89 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.34 +0.08 94 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.44 +0.09 99 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.54 +0.09 103 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.64 +0.08 107 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.74 +0.08 112 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.84 +0.09 116 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.94 +0.09 120 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.04 +0.08 124 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.14 +0.09 127 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.24 +0.09 131 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.34 +0.08 135 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.44 +0.09 138 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.54 +0.09 141 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.79 +0.08 149 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.04 +0.08 157 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.29 +0.09 164 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.54 +0.09 171 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.79 +0.08 177 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.04 +0.09 184 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.29 +0.08 190 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.54 +0.09 196 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.79 +0.09 201 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.04 +0.09 207 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 90 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
27NOV26 2.20 P 0.06 0.06 0.06 0.07 +0.02 50 61 467 +15
27NOV26 2.30 P 0.09 0.09 0.09 0.10 +0.02 49 95 337 +95
27NOV26 2.40 P 0.00 0.00 0.00 0.14 +0.03 48 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.19 +0.04 47 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.25 +0.05 47 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.31 +0.05 45 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.38 +0.04 43 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.46 +0.05 42 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.56 +0.07 47 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.65 +0.08 47 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.74 +0.08 44 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.84 +0.08 48 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.94 +0.08 52 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.04 +0.08 56 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.14 +0.09 59 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.24 +0.09 63 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.34 +0.08 66 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.44 +0.09 69 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.54 +0.09 72 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.64 +0.08 75 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.74 +0.08 78 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.84 +0.09 81 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.94 +0.09 84 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.04 +0.08 86 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.14 +0.09 89 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.24 +0.09 91 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.34 +0.08 94 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.44 +0.09 96 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.54 +0.09 99 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.79 +0.08 104 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.04 +0.08 110 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.29 +0.09 115 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.54 +0.09 120 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.79 +0.08 125 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.04 +0.09 129 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.05 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 +0.05 42 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 +0.05 43 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.65 +0.05 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.76 +0.08 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 +0.07 40 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.94 +0.08 43 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.04 +0.08 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.14 +0.09 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.24 +0.09 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.34 +0.08 54 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 +0.09 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.54 +0.09 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.64 +0.08 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.74 +0.08 64 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.84 +0.09 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 +0.09 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.04 +0.08 71 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.14 +0.09 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.24 +0.09 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.34 +0.08 77 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.44 +0.09 79 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.54 +0.09 81 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.79 +0.08 86 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.04 +0.08 90 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.29 +0.09 94 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.54 +0.09 98 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.79 +0.08 102 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.04 +0.09 106 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.29 +0.08 109 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.54 +0.09 112 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.79 +0.09 116 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.04 +0.09 119 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.29 +0.09 122 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.54 +0.09 125 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.79 +0.09 128 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.04 +0.09 130 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.29 +0.09 133 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.54 +0.09 136 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.79 +0.09 138 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.04 +0.09 141 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.29 +0.09 143 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.54 +0.09 145 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.04 +0.09 150 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.54 +0.09 154 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.04 +0.09 158 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.54 +0.09 162 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.04 +0.09 166 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.54 +0.09 169 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.04 +0.09 172 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.54 +0.09 176 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.04 +0.09 179 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.54 +0.09 182 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.04 +0.09 185 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.54 +0.09 188 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.04 +0.09 191 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.54 +0.09 194 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.04 +0.09 196 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.26 +0.05 46 0 0 0
28JAN27 2.60 P 0.29 0.29 0.29 0.31 +0.04 44 15 18 +15
28JAN27 2.70 P 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.85 +0.06 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.94 +0.07 38 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.05 +0.08 47 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.14 +0.08 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.04 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 +0.04 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 +0.05 47 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 +0.05 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.57 +0.05 45 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.64 +0.04 44 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 +0.06 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.96 +0.05 40 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.05 +0.06 40 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.17 +0.09 48 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.26 +0.09 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.35 +0.08 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.45 +0.09 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.54 +0.08 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.64 +0.08 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.74 +0.08 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 +0.09 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.94 +0.09 53 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 2.04 +0.08 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.14 +0.09 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.24 +0.09 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.34 +0.08 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.44 +0.09 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.54 +0.09 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.79 +0.08 66 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.04 +0.08 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.29 +0.09 72 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.54 +0.09 75 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.79 +0.08 78 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.04 +0.09 81 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.29 +0.08 83 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.54 +0.09 86 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.79 +0.09 89 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.04 +0.09 91 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.29 +0.09 93 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.54 +0.09 96 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.79 +0.09 98 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.04 +0.09 100 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.29 +0.09 102 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.54 +0.09 104 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.79 +0.09 106 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.04 +0.09 108 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.29 +0.09 110 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.54 +0.09 111 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.04 +0.09 115 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.54 +0.09 118 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.04 +0.09 121 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.54 +0.09 124 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.04 +0.09 127 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.54 +0.09 130 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.04 +0.09 132 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.54 +0.09 135 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.04 +0.09 137 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.54 +0.09 140 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.41 +0.05 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.44 +0.05 66 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.47 +0.05 66 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.50 +0.05 66 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.57 +0.06 66 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.63 +0.05 65 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.70 +0.06 65 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.78 +0.07 65 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.85 +0.06 65 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.93 +0.07 65 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.00 +0.07 63 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.08 +0.07 62 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.16 +0.07 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.24 +0.07 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.33 +0.08 61 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.41 +0.07 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.50 +0.08 60 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 +0.08 57 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.67 +0.08 56 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.76 +0.08 56 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.84 +0.08 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.93 +0.08 49 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.02 +0.08 45 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.11 +0.08 38 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.38 +0.08 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.47 +0.08 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.56 +0.08 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.84 +0.21 71 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.08 +0.21 71 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.32 +0.22 70 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.56 +0.22 68 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.80 +0.23 65 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.05 +0.24 73 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.29 +0.25 69 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.53 +0.25 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.78 +0.27 74 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 6.02 +0.27 69 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.26 +0.27 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.51 +0.29 74 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.75 +0.29 67 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.48 +0.06 68 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.51 +0.06 68 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.54 +0.06 68 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.57 +0.06 67 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.63 +0.06 66 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.70 +0.07 66 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.77 +0.07 66 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.84 +0.07 66 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.92 +0.08 66 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.99 +0.07 65 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.07 +0.08 65 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.15 +0.08 65 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.23 +0.08 65 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.31 +0.09 65 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.39 +0.09 64 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.47 +0.09 63 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.55 +0.08 62 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.64 +0.09 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.72 +0.09 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.81 +0.09 60 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.89 +0.09 58 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.98 +0.09 58 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.07 +0.09 57 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.15 +0.08 54 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.24 +0.09 53 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.33 +0.09 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.42 +0.09 49 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.51 +0.09 46 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.60 +0.09 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.96 +0.09 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
TOTAL PUT 472 5,126 +406
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$ 24.000
09OCT26 17.00 C 0.00 0.00 0.00 7.00 -0.18 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.77 -0.16 206 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.50 -0.18 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.27 -0.16 190 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.02 -0.16 182 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.77 -0.16 174 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.50 -0.18 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.26 -0.17 141 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.02 -0.17 152 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.50 -0.19 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.50 -0.19 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.01 -0.18 55 0 0 0
09OCT26 22.50 C 1.42 1.42 1.42 1.53 -0.17 56 15 15 +15
09OCT26 23.00 C 0.00 0.00 0.00 1.05 -0.18 47 0 15 0
09OCT26 23.50 C 0.00 0.00 0.00 0.65 -0.13 48 0 15 0
09OCT26 24.00 C 0.24 0.24 0.24 0.34 -0.12 47 15 118 -15
09OCT26 24.50 C 0.09 0.09 0.09 0.14 -0.09 46 13 15 -13
09OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 17 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 30 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.01 -0.19 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.77 -0.18 85 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.51 -0.19 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.27 -0.18 78 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.02 -0.18 74 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.77 -0.18 71 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.51 -0.19 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.27 -0.18 64 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.02 -0.18 61 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.77 -0.18 57 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.52 -0.18 54 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.27 -0.18 51 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.02 -0.18 47 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.52 -0.18 41 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.03 -0.18 43 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.55 -0.18 43 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.09 -0.17 43 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.66 -0.19 43 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 1.24 -0.14 40 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.94 -0.09 43 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.65 -0.10 42 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
16OCT26 25.50 C 0.15 0.15 0.15 0.17 -0.05 42 15 15 +15
16OCT26 26.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.02 -0.20 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.53 -0.19 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.03 -0.19 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.54 -0.18 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.05 -0.18 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.07 -0.19 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.14 -0.19 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.29 -0.19 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.60 -0.10 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.99 -0.14 41 0 45 0
29OCT26 25.00 C 0.62 0.62 0.62 0.61 -0.09 42 6 108 0
29OCT26 26.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 257 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 35.00 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 7.09 -0.19 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.53 -0.19 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.13 -0.09 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.66 -0.06 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.11 -0.17 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.77 -0.06 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.34 -0.15 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.53 -0.14 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.81 -0.13 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.14 -0.08 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.63 -0.07 44 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.21 -0.06 44 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.88 -0.04 44 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.63 -0.03 44 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 100 0
27NOV26 30.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.12 -0.16 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.68 -0.13 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.19 -0.18 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.75 -0.18 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.32 -0.18 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.94 -0.10 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.63 -0.01 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 -0.14 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.18 -0.07 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.59 -0.07 43 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 -0.06 43 0 91 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.05 44 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.32 -0.05 44 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.02 44 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.82 -0.03 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.63 -0.03 44 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.78 -0.18 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.36 -0.11 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.93 -0.18 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.54 -0.14 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.14 -0.17 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.76 -0.18 41 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.19 -0.02 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.55 -0.03 44 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 2.94 -0.09 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.47 -0.07 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.03 -0.08 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.69 -0.05 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.13 -0.04 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.52 -0.18 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.11 -0.18 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.72 -0.16 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.36 -0.15 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.97 -0.17 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.62 -0.16 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.28 -0.11 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.66 -0.12 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.23 +0.04 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.70 -0.08 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.23 -0.06 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.80 +0.02 46 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 -0.01 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 -0.03 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 -0.07 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.50 -0.07 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 0.00 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.06 46 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 -0.03 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 -0.01 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.04 -0.15 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.67 -0.09 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.32 -0.13 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.98 -0.13 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.64 -0.13 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.32 -0.13 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.98 -0.16 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.39 -0.15 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.85 -0.15 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.36 -0.16 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.93 -0.11 45 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.52 -0.12 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.22 -0.07 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.94 +0.02 47 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 2.63 0.00 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.35 -0.09 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.10 -0.02 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.87 -0.03 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.67 -0.04 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.48 -0.09 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.32 -0.09 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.17 -0.09 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.19 -0.29 42 0 20 0
29SEP27 17.50 C 0.00 0.00 0.00 7.97 -0.17 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.63 -0.17 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.31 -0.17 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.00 -0.17 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.70 -0.16 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.42 -0.16 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.87 -0.12 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.45 -0.02 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.98 -0.10 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 4.56 -0.02 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.16 -0.05 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.83 -0.03 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.52 -0.02 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.23 +0.02 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.96 -0.04 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.72 +0.01 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.48 -0.05 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.27 -0.07 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.08 -0.07 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.88 -0.10 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.72 -0.08 47 0 0 0
TOTAL CALL 64 4,672 +2
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
09OCT26 23.00 P 0.12 0.12 0.12 0.04 -0.01 45 15 44 +15
09OCT26 23.50 P 0.29 0.29 0.28 0.13 0.00 45 24 54 +24
09OCT26 24.00 P 0.52 0.55 0.52 0.31 +0.02 44 30 40 -15
09OCT26 24.50 P 0.00 0.00 0.00 0.63 +0.06 45 0 15 0
09OCT26 25.00 P 1.21 1.21 1.21 1.04 +0.10 44 15 30 +15
09OCT26 25.50 P 0.00 0.00 0.00 1.53 +0.14 56 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 3.00 +0.18 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.00 +0.18 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.00 +0.09 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.55 +0.14 181 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.00 +0.08 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.55 +0.11 201 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.55 +0.12 218 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.00 +0.08 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.50 +0.09 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.05 +0.09 244 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.50 +0.09 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 57 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 47 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
16OCT26 22.00 P 0.09 0.09 0.09 0.08 +0.01 44 20 20 +20
16OCT26 22.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
16OCT26 24.00 P 0.82 0.82 0.67 0.62 +0.03 41 30 0 0
16OCT26 24.50 P 1.04 1.04 0.95 0.92 +0.06 42 30 30 +30
16OCT26 25.00 P 1.50 1.50 1.50 1.26 +0.07 42 15 15 +15
16OCT26 25.50 P 0.00 0.00 0.00 1.65 +0.08 42 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 2.09 +0.15 43 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 2.54 +0.16 42 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.02 +0.17 43 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.51 +0.18 45 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.55 +0.14 68 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.05 +0.12 73 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.55 +0.14 78 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.05 +0.08 83 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.55 +0.12 88 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.05 +0.13 93 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.55 +0.11 97 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.05 +0.13 102 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.55 +0.08 106 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.05 +0.12 111 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.55 +0.14 115 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 10.05 +0.09 119 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 0.00 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 148 0
29OCT26 23.00 P 0.61 0.61 0.61 0.54 0.00 42 1 282 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.98 +0.01 42 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 1.60 +0.05 43 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.29 +0.09 41 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 3.13 +0.12 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.05 +0.11 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.05 +0.10 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.05 +0.08 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.05 +0.13 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.05 +0.09 68 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.05 +0.09 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.05 +0.09 79 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.04 +0.08 82 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.45 +0.04 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.73 +0.05 45 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 1.09 +0.04 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.55 +0.04 44 0 58 0
27NOV26 25.00 P 0.00 0.00 0.00 2.09 +0.01 43 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.80 +0.13 45 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.54 +0.14 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.43 +0.11 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.30 +0.09 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.14 +0.03 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.11 +0.10 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.12 +0.13 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.05 +0.09 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.05 +0.09 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.04 +0.08 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.03 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 +0.03 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 +0.04 45 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 +0.04 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 +0.04 45 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.05 45 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 +0.06 45 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 3.22 +0.07 45 0 84 0
30DEC26 27.00 P 0.00 0.00 0.00 3.88 +0.01 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.78 +0.13 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 +0.14 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.47 +0.14 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.37 +0.15 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.22 +0.10 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.21 +0.16 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.11 +0.10 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.07 +0.11 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.35 +0.01 44 0 0 0
28JAN27 23.00 P 1.83 1.83 1.83 1.80 +0.03 45 15 45 +15
28JAN27 24.00 P 0.00 0.00 0.00 2.32 +0.04 45 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 2.90 +0.05 45 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 3.53 +0.04 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.29 +0.11 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.04 +0.11 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.83 +0.10 48 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.68 +0.14 49 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.53 +0.14 49 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.42 +0.08 50 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.33 +0.15 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 0.00 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 +0.01 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 0.00 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.87 -0.01 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.34 0.00 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.86 0.00 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.45 +0.01 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.14 +0.08 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.83 +0.09 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.55 +0.10 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.32 +0.11 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.11 +0.12 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.93 +0.12 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.78 +0.13 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.61 +0.10 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.53 +0.14 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.44 +0.15 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.17 -0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.01 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.50 -0.01 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 -0.02 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.09 +0.03 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.56 +0.07 47 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.00 +0.01 46 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 3.54 0.00 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.12 +0.01 46 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.75 -0.01 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.48 +0.08 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.19 +0.09 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.92 +0.06 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.69 +0.10 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.47 +0.10 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.28 +0.11 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.11 +0.10 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.96 +0.12 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.82 +0.12 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.34 +0.01 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 +0.02 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.68 +0.01 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.87 +0.02 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.04 0.00 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.27 +0.03 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.70 0.00 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.17 +0.03 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.68 +0.03 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.21 -0.01 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.81 -0.03 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.42 -0.02 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.10 -0.03 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.85 +0.08 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.57 +0.08 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.30 +0.08 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.07 +0.10 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.85 +0.10 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.65 +0.09 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.47 +0.11 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.30 +0.11 50 0 0 0
TOTAL PUT 195 3,769 +120
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$ 21.720
09OCT26 15.75 C 0.00 0.00 0.00 5.97 -0.08 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 5.47 -0.08 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 3.47 -0.08 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 1.23 -0.09 40 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.74 -0.11 31 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.37 -0.12 37 0 346 0
09OCT26 22.00 C 0.00 0.00 0.00 0.14 -0.10 39 0 700 0
09OCT26 22.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 230 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 5.98 -0.08 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 4.48 -0.09 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 3.49 -0.08 48 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 3.24 -0.08 44 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 2.99 -0.08 41 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 2.74 -0.09 37 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 2.49 -0.09 34 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 2.25 -0.09 37 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 2.01 -0.10 36 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 1.78 -0.10 37 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 1.34 -0.11 37 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.93 -0.10 35 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.62 -0.10 36 0 15 0
16OCT26 22.00 C 0.34 0.34 0.34 0.38 -0.09 36 60 85 +60
16OCT26 22.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.26 -0.08 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.76 -0.09 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.27 -0.10 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.79 -0.10 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.33 -0.10 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.88 -0.11 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.45 -0.12 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.05 -0.13 44 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.35 -0.10 44 0 30 0
29OCT26 22.00 C 0.82 0.82 0.81 0.82 -0.12 43 319 541 +294
29OCT26 23.00 C 0.53 0.53 0.49 0.50 -0.09 45 714 960 +711
29OCT26 24.00 C 0.32 0.32 0.32 0.27 -0.08 45 11 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.76 -0.23 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.43 -0.12 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.99 -0.13 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.57 -0.13 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.17 -0.14 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.80 -0.14 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.45 -0.15 43 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 1.78 -0.15 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.29 -0.15 42 0 140 0
27NOV26 23.00 C 0.93 0.93 0.92 0.93 -0.12 43 75 92 +17
27NOV26 24.00 C 0.00 0.00 0.00 0.65 -0.11 43 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.44 -0.11 44 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 127 0
27NOV26 27.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 102 0
27NOV26 28.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 5.34 -0.26 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.07 -0.10 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.51 -0.24 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.12 -0.10 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.86 -0.11 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.49 -0.12 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.15 -0.11 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.74 -0.11 41 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 2.18 -0.11 41 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.71 -0.10 42 0 144 0
30DEC26 23.00 C 1.25 1.27 1.24 1.31 -0.11 42 90 296 +90
30DEC26 24.00 C 0.98 0.98 0.97 1.00 -0.10 42 45 123 +45
30DEC26 25.00 C 0.00 0.00 0.00 0.76 -0.09 43 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.59 -0.07 44 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 338 0
28JAN27 16.50 C 0.00 0.00 0.00 5.48 -0.27 33 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.08 -0.26 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.69 -0.25 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.32 -0.24 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.97 -0.22 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.74 -0.11 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.41 -0.11 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.01 -0.10 41 0 105 0
28JAN27 21.00 C 0.00 0.00 0.00 2.47 -0.10 41 0 120 0
28JAN27 22.00 C 1.91 1.91 1.89 2.01 -0.09 42 30 45 +15
28JAN27 23.00 C 1.54 1.54 1.54 1.61 -0.09 42 30 105 +15
28JAN27 24.00 C 0.00 0.00 0.00 1.28 -0.08 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 1.04 -0.05 43 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.84 -0.05 44 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.65 -0.06 44 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.50 -0.06 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.02 -0.10 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.65 +0.08 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.28 -0.10 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.94 -0.10 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.47 -0.23 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.29 -0.10 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.87 -0.22 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.70 -0.10 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.08 -0.20 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 -0.09 43 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.24 -0.09 44 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.90 -0.08 44 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.62 -0.07 44 0 1,410 0
30MAR27 26.00 C 1.36 1.36 1.36 1.38 -0.06 45 15 925 -15
30MAR27 27.00 C 1.16 1.16 1.16 1.18 -0.06 45 15 15 -12
30MAR27 28.00 C 1.00 1.00 1.00 1.00 -0.06 45 15 15 +15
30MAR27 29.00 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 -0.07 45 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.46 -0.04 45 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 6.26 -0.30 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.92 -0.30 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.60 -0.28 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.29 -0.11 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.15 -0.11 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.71 -0.11 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.57 +0.02 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.18 -0.11 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.70 -0.11 44 0 60 0
29JUN27 22.00 C 0.00 0.00 0.00 3.27 -0.11 44 0 150 0
29JUN27 23.00 C 0.00 0.00 0.00 2.88 -0.11 45 0 105 0
29JUN27 24.00 C 0.00 0.00 0.00 2.62 -0.03 46 0 125 0
29JUN27 25.00 C 0.00 0.00 0.00 2.25 -0.11 45 0 60 0
29JUN27 26.00 C 0.00 0.00 0.00 1.98 -0.11 45 0 45 0
29JUN27 27.00 C 0.00 0.00 0.00 1.77 -0.09 46 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 1.58 -0.11 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 1.39 -0.09 47 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 1.22 -0.08 47 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.03 -0.11 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.90 -0.07 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.81 -0.07 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.68 -0.09 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.54 -0.34 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.42 -0.14 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.92 -0.33 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.64 -0.33 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.53 -0.16 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.26 -0.15 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.85 -0.15 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.61 -0.16 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.16 -0.15 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.76 -0.16 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.38 -0.16 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.06 -0.15 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.76 -0.14 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.54 -0.10 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.33 -0.09 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.12 -0.10 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.92 -0.11 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.68 -0.14 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.55 -0.13 47 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 1.37 -0.16 47 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 1.26 -0.13 47 0 0 0
TOTAL CALL 1,419 30,571 +1,235
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 75 0
09OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 14 0
09OCT26 21.50 P 0.19 0.19 0.19 0.16 -0.04 40 45 255 +45
09OCT26 22.00 P 0.00 0.00 0.00 0.43 -0.02 41 0 30 0
09OCT26 22.50 P 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 1.78 +0.08 0 0 8 0
09OCT26 24.00 P 0.00 0.00 0.00 2.28 +0.08 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 8.78 +0.08 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 9.28 +0.08 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 9.78 +0.08 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 10.28 +0.08 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 10.78 +0.08 0 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 120 0
16OCT26 21.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 49 0
16OCT26 21.50 P 0.00 0.00 0.00 0.41 -0.02 38 0 135 0
16OCT26 22.00 P 0.00 0.00 0.00 0.68 -0.01 39 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 1.02 0.00 40 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 1.38 +0.02 37 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 1.83 +0.05 38 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 2.30 +0.06 39 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 7.82 +0.12 105 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 8.32 +0.12 110 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 8.78 +0.08 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 9.32 +0.09 119 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 9.82 +0.12 123 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 10.28 - 0 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.04 45 0 420 0
29OCT26 20.00 P 0.38 0.38 0.38 0.30 -0.05 45 2 1,025 0
29OCT26 21.00 P 0.00 0.00 0.00 0.63 -0.05 45 0 1,618 0
29OCT26 22.00 P 0.00 0.00 0.00 1.12 -0.04 46 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 1.78 -0.02 47 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 2.50 0.00 44 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 3.38 +0.03 45 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 4.44 +0.18 60 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.29 +0.07 46 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 6.38 +0.18 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.32 +0.12 73 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 9.32 +0.09 80 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.28 +0.08 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.28 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.28 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.28 +0.08 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.38 -0.06 44 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.51 -0.06 44 0 40 0
27NOV26 20.00 P 0.72 0.72 0.70 0.66 -0.08 44 258 870 +228
27NOV26 21.00 P 1.13 1.13 1.12 1.05 -0.08 44 30 145 -15
27NOV26 22.00 P 1.64 1.64 1.64 1.57 -0.07 45 54 54 +17
27NOV26 23.00 P 0.00 0.00 0.00 2.13 -0.13 43 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.83 -0.05 43 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.63 -0.01 43 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.48 -0.13 43 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.38 +0.02 43 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 6.38 +0.10 48 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 7.29 +0.05 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.32 0.00 52 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 9.32 +0.09 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.28 +0.08 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 11.28 +0.08 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 12.28 +0.08 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.28 +0.08 0 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.02 44 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 30 0
30DEC26 18.50 P 0.57 0.57 0.57 0.52 -0.03 44 10 75 +10
30DEC26 19.00 P 0.00 0.00 0.00 0.65 -0.04 44 0 70 0
30DEC26 19.50 P 0.82 0.82 0.82 0.81 -0.03 44 30 15 -15
30DEC26 20.00 P 1.01 1.01 1.00 0.99 -0.03 44 30 285 +30
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.04 44 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 1.95 -0.03 45 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 2.56 -0.02 45 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.16 -0.01 43 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 3.90 0.00 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.85 +0.16 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.56 +0.03 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.64 +0.22 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.37 +0.04 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.54 +0.22 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.32 +0.09 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.45 +0.24 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.28 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.40 +0.20 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.28 +0.08 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.46 -0.02 44 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.57 -0.03 43 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.86 -0.03 44 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 1.04 -0.02 44 0 30 0
28JAN27 20.00 P 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
28JAN27 21.00 P 1.72 1.72 1.72 1.68 -0.02 44 15 30 +15
28JAN27 22.00 P 0.00 0.00 0.00 2.22 -0.01 45 0 30 0
28JAN27 23.00 P 0.00 0.00 0.00 2.82 -0.01 45 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 3.39 -0.01 43 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.12 -0.12 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.04 +0.01 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.72 -0.14 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.64 -0.10 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.47 -0.19 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.65 +0.07 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.58 +0.30 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 -0.02 45 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 -0.03 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.02 46 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 -0.02 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.75 -0.02 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 -0.02 46 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.77 -0.01 46 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 3.27 -0.01 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 3.92 -0.12 45 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 0.00 45 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.34 0.00 45 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.13 +0.02 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.93 +0.02 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.78 +0.03 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.65 +0.04 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.83 +0.32 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.46 -0.22 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.69 +0.34 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.62 +0.08 55 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 13.32 +0.07 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 -0.04 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.44 -0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 -0.03 47 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 1.84 -0.04 47 0 80 0
29JUN27 19.00 P 0.00 0.00 0.00 2.06 -0.04 47 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.28 -0.04 47 0 75 0
29JUN27 20.00 P 0.00 0.00 0.00 2.54 -0.04 47 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.06 -0.04 47 0 90 0
29JUN27 22.00 P 0.00 0.00 0.00 3.65 -0.04 47 0 117 0
29JUN27 23.00 P 0.00 0.00 0.00 4.26 -0.03 48 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 4.94 -0.02 48 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.47 -0.18 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.37 -0.02 48 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.13 +0.20 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.94 +0.23 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.74 -0.01 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.60 +0.28 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.15 -0.30 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.34 +0.35 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.24 +0.37 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.14 +0.40 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.07 +0.44 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.51 -0.06 48 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 1.69 -0.06 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.88 -0.06 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.11 -0.04 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.31 -0.08 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.56 -0.07 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.81 -0.07 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.07 -0.07 48 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.61 -0.08 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.21 -0.08 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.83 -0.08 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.50 -0.08 49 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.01 -0.08 47 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.72 -0.06 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.45 -0.29 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.19 -0.06 47 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.98 -0.05 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.78 -0.05 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.59 -0.04 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.43 -0.03 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.27 -0.04 47 0 0 0
TOTAL PUT 474 13,284 +315
ALL CONTRACTS TOTAL 648,587 17,450,501 +269,812
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED